Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.55 | 35.74 | 35.19 | 35.65 | 4,596,845 | +1.12(+3.24%) |
Sep 28, 2023 | 33.72 | 34.78 | 33.68 | 34.53 | 7,158,284 | -0.43(-1.23%) |
Sep 27, 2023 | 35.27 | 35.27 | 34.47 | 34.96 | 4,300,408 | +0.15(+0.43%) |
Sep 26, 2023 | 35.00 | 35.54 | 34.72 | 34.81 | 8,621,929 | -0.55(-1.56%) |
Sep 25, 2023 | 36.80 | 35.67 | 35.34 | 35.36 | 12,908,118 | -3.92(-9.98%) |
Sep 22, 2023 | 40.00 | 40.11 | 39.05 | 39.28 | 5,695,775 | +1.00(+2.61%) |
Sep 21, 2023 | 38.03 | 38.77 | 37.80 | 38.28 | 3,390,875 | -0.31(-0.80%) |
Sep 20, 2023 | 39.10 | 39.47 | 38.47 | 38.59 | 3,225,735 | +0.20(+0.52%) |
Sep 19, 2023 | 38.64 | 38.87 | 38.02 | 38.39 | 6,519,492 | -1.29(-3.25%) |
Sep 18, 2023 | 39.26 | 39.88 | 38.84 | 39.68 | 5,578,297 | -0.97(-2.39%) |
Sep 15, 2023 | 40.87 | 41.44 | 40.49 | 40.65 | 4,931,382 | -0.03(-0.07%) |
Sep 14, 2023 | 40.80 | 40.90 | 40.40 | 40.68 | 2,046,438 | +0.20(+0.49%) |
Sep 13, 2023 | 39.85 | 40.77 | 39.76 | 40.48 | 3,217,964 | -0.22(-0.54%) |
Sep 12, 2023 | 39.80 | 41.25 | 39.72 | 40.70 | 4,809,929 | +1.14(+2.88%) |
Sep 11, 2023 | 39.55 | 39.80 | 38.92 | 39.56 | 3,911,378 | +1.16(+3.02%) |
Sep 08, 2023 | 38.53 | 38.79 | 38.21 | 38.40 | 1,965,204 | -0.17(-0.44%) |
Sep 07, 2023 | 38.83 | 39.10 | 38.32 | 38.57 | 3,611,286 | -1.34(-3.36%) |
Sep 06, 2023 | 39.80 | 40.28 | 39.65 | 39.91 | 3,403,707 | +0.09(+0.23%) |
Sep 05, 2023 | 40.35 | 40.50 | 38.77 | 39.82 | 9,103,207 | -2.51(-5.93%) |
Sep 01, 2023 | 42.70 | 43.19 | 41.65 | 42.33 | 5,689,550 | +0.68(+1.63%) |
Aug 31, 2023 | 41.56 | 42.13 | 41.23 | 41.65 | 4,187,431 | -0.32(-0.76%) |
Aug 30, 2023 | 40.97 | 41.98 | 40.55 | 41.97 | 6,840,082 | -0.94(-2.19%) |
Aug 29, 2023 | 41.00 | 43.37 | 40.73 | 42.91 | 13,181,664 | +3.10(+7.79%) |
Aug 28, 2023 | 39.68 | 40.15 | 39.14 | 39.81 | 3,854,929 | +0.55(+1.40%) |
Aug 25, 2023 | 38.76 | 39.40 | 38.50 | 39.26 | 4,174,811 | +0.43(+1.11%) |
Aug 24, 2023 | 39.48 | 39.80 | 38.43 | 38.83 | 4,531,230 | -0.11(-0.28%) |
Aug 23, 2023 | 38.44 | 39.28 | 38.26 | 38.94 | 4,104,078 | -0.19(-0.49%) |
Aug 22, 2023 | 40.10 | 40.24 | 38.48 | 39.13 | 4,555,923 | -0.67(-1.68%) |
Aug 21, 2023 | 38.70 | 39.91 | 38.41 | 39.80 | 4,524,293 | +0.97(+2.50%) |
Aug 18, 2023 | 38.58 | 39.33 | 38.26 | 38.83 | 6,325,897 | -1.99(-4.88%) |
Aug 17, 2023 | 42.15 | 42.20 | 40.78 | 40.82 | 7,066,294 | +0.52(+1.29%) |
Aug 16, 2023 | 39.72 | 40.70 | 39.55 | 40.30 | 5,499,625 | -0.30(-0.74%) |
Aug 15, 2023 | 40.60 | 40.80 | 39.71 | 40.60 | 6,720,527 | +0.65(+1.63%) |
Aug 14, 2023 | 39.89 | 39.98 | 38.73 | 39.95 | 14,139,303 | -0.52(-1.28%) |
Aug 11, 2023 | 41.37 | 41.40 | 39.88 | 40.47 | 10,578,492 | -2.38(-5.55%) |
Aug 10, 2023 | 43.73 | 44.43 | 42.41 | 42.85 | 9,416,341 | +1.01(+2.41%) |
Aug 09, 2023 | 42.63 | 43.19 | 41.63 | 41.84 | 9,033,418 | -0.79(-1.85%) |
Aug 08, 2023 | 42.72 | 43.98 | 41.15 | 42.63 | 15,654,242 | -4.02(-8.62%) |
Aug 07, 2023 | 47.26 | 47.33 | 45.63 | 46.65 | 8,132,543 | +0.81(+1.77%) |
Aug 04, 2023 | 46.06 | 46.39 | 45.17 | 45.84 | 6,698,359 | -0.70(-1.50%) |
Aug 03, 2023 | 45.32 | 46.81 | 45.13 | 46.54 | 12,594,187 | +2.14(+4.82%) |
Aug 02, 2023 | 43.30 | 44.61 | 43.16 | 44.40 | 7,434,531 | +0.03(+0.07%) |
Aug 01, 2023 | 43.39 | 44.70 | 42.86 | 44.37 | 8,428,985 | +1.57(+3.67%) |
Jul 31, 2023 | 42.23 | 42.82 | 41.82 | 42.80 | 6,890,637 | +0.08(+0.19%) |
Jul 28, 2023 | 40.74 | 42.83 | 40.53 | 42.72 | 13,517,251 | +3.73(+9.57%) |
Jul 27, 2023 | 39.68 | 39.73 | 38.85 | 38.99 | 6,928,517 | -0.32(-0.81%) |
Jul 26, 2023 | 38.59 | 40.36 | 38.59 | 39.31 | 11,061,950 | +1.35(+3.56%) |
Jul 25, 2023 | 38.50 | 38.80 | 37.51 | 37.96 | 6,361,106 | -0.22(-0.58%) |
Jul 24, 2023 | 36.65 | 38.73 | 36.57 | 38.18 | 7,566,614 | +1.21(+3.27%) |
Jul 21, 2023 | 37.31 | 37.40 | 36.87 | 36.97 | 3,372,846 | -0.52(-1.39%) |
Jul 20, 2023 | 36.98 | 37.70 | 36.84 | 37.49 | 3,723,133 | +0.07(+0.19%) |
Jul 19, 2023 | 37.55 | 37.79 | 37.11 | 37.42 | 3,931,745 | +0.32(+0.86%) |
Jul 18, 2023 | 37.94 | 38.02 | 36.68 | 37.10 | 5,247,999 | -1.09(-2.85%) |
Jul 17, 2023 | 36.69 | 38.52 | 36.56 | 38.19 | 6,104,997 | +1.19(+3.22%) |
Jul 14, 2023 | 36.88 | 37.03 | 35.85 | 37.00 | 11,542,166 | -0.36(-0.96%) |
Jul 13, 2023 | 37.41 | 37.63 | 36.63 | 37.36 | 9,472,734 | -0.81(-2.12%) |
Jul 12, 2023 | 37.70 | 38.23 | 36.92 | 38.17 | 8,306,933 | +1.11(+3.00%) |
Jul 11, 2023 | 36.82 | 37.24 | 36.43 | 37.06 | 7,039,716 | +1.21(+3.38%) |
Jul 10, 2023 | 35.05 | 35.96 | 34.40 | 35.85 | 5,140,132 | -0.04(-0.11%) |
Jul 07, 2023 | 35.51 | 36.16 | 35.09 | 35.89 | 3,712,594 | +0.41(+1.16%) |
Jul 06, 2023 | 35.50 | 36.41 | 35.36 | 35.48 | 4,468,467 | -0.27(-0.76%) |
Jul 05, 2023 | 36.07 | 36.39 | 35.42 | 35.75 | 5,802,892 | -0.55(-1.52%) |