Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.83 | 33.94 | 32.71 | 33.25 | 4,446,718 | -0.17(-0.50%) |
Sep 28, 2023 | 33.48 | 33.79 | 33.29 | 33.42 | 3,080,544 | -0.04(-0.12%) |
Sep 27, 2023 | 33.70 | 33.95 | 33.18 | 33.46 | 2,201,843 | -0.12(-0.35%) |
Sep 26, 2023 | 33.50 | 33.78 | 33.42 | 33.58 | 2,148,209 | -0.19(-0.56%) |
Sep 25, 2023 | 33.71 | 33.88 | 33.56 | 33.76 | 1,842,937 | -0.11(-0.32%) |
Sep 22, 2023 | 34.42 | 34.54 | 33.85 | 33.87 | 1,648,452 | -0.53(-1.55%) |
Sep 21, 2023 | 35.13 | 35.32 | 34.37 | 34.41 | 2,408,931 | -0.99(-2.79%) |
Sep 20, 2023 | 35.42 | 35.70 | 35.12 | 35.39 | 1,744,909 | +0.24(+0.67%) |
Sep 19, 2023 | 35.49 | 35.71 | 35.08 | 35.16 | 1,161,113 | -0.42(-1.19%) |
Sep 18, 2023 | 36.01 | 36.01 | 35.51 | 35.58 | 1,062,938 | -0.47(-1.31%) |
Sep 15, 2023 | 36.25 | 36.29 | 35.89 | 36.05 | 3,527,499 | +0.03(+0.08%) |
Sep 14, 2023 | 35.79 | 36.11 | 35.77 | 36.02 | 1,339,480 | +0.63(+1.78%) |
Sep 13, 2023 | 35.62 | 35.77 | 35.30 | 35.39 | 1,127,557 | -0.24(-0.66%) |
Sep 12, 2023 | 35.65 | 35.94 | 35.55 | 35.63 | 1,456,609 | -0.09(-0.25%) |
Sep 11, 2023 | 35.37 | 35.74 | 35.28 | 35.72 | 1,402,453 | +0.40(+1.14%) |
Sep 08, 2023 | 35.55 | 35.79 | 35.21 | 35.31 | 1,426,849 | -0.23(-0.63%) |
Sep 07, 2023 | 34.63 | 35.60 | 34.63 | 35.54 | 2,132,691 | +0.80(+2.32%) |
Sep 06, 2023 | 34.77 | 34.94 | 34.58 | 34.74 | 1,681,451 | +0.01(+0.03%) |
Sep 05, 2023 | 35.26 | 35.36 | 34.72 | 34.73 | 1,608,438 | -0.57(-1.61%) |
Sep 01, 2023 | 35.47 | 35.56 | 35.25 | 35.29 | 1,274,583 | -0.06(-0.17%) |
Aug 31, 2023 | 35.66 | 35.66 | 35.27 | 35.35 | 2,144,326 | -0.19(-0.52%) |
Aug 30, 2023 | 35.39 | 35.56 | 35.15 | 35.54 | 2,681,113 | +0.19(+0.53%) |
Aug 29, 2023 | 34.66 | 35.42 | 34.57 | 35.35 | 1,847,304 | +0.65(+1.87%) |
Aug 28, 2023 | 34.86 | 35.14 | 34.71 | 34.71 | 1,115,462 | +0.06(+0.17%) |
Aug 25, 2023 | 34.68 | 34.91 | 34.52 | 34.65 | 1,153,144 | -0.03(-0.08%) |
Aug 24, 2023 | 34.69 | 35.30 | 34.63 | 34.68 | 1,325,620 | +0.04(+0.11%) |
Aug 23, 2023 | 34.22 | 34.65 | 33.98 | 34.64 | 1,315,749 | +0.65(+1.90%) |
Aug 22, 2023 | 34.13 | 34.25 | 33.83 | 33.99 | 1,101,527 | +0.09(+0.26%) |
Aug 21, 2023 | 34.39 | 34.39 | 33.70 | 33.90 | 1,501,069 | -0.53(-1.54%) |
Aug 18, 2023 | 34.25 | 34.56 | 34.22 | 34.43 | 1,921,500 | +0.04(+0.11%) |
Aug 17, 2023 | 34.63 | 34.84 | 34.36 | 34.39 | 2,136,576 | -0.28(-0.82%) |
Aug 16, 2023 | 35.07 | 35.09 | 34.53 | 34.68 | 2,471,299 | -0.26(-0.76%) |
Aug 15, 2023 | 35.27 | 35.40 | 34.83 | 34.94 | 3,098,757 | -0.47(-1.33%) |
Aug 14, 2023 | 35.66 | 35.76 | 35.28 | 35.41 | 2,155,255 | -0.25(-0.69%) |
Aug 11, 2023 | 35.20 | 35.73 | 35.07 | 35.66 | 1,616,594 | +0.39(+1.11%) |
Aug 10, 2023 | 35.76 | 36.05 | 35.17 | 35.27 | 2,033,891 | -0.39(-1.10%) |
Aug 09, 2023 | 35.72 | 35.87 | 35.56 | 35.66 | 1,636,679 | -0.06(-0.16%) |
Aug 08, 2023 | 35.82 | 35.88 | 35.40 | 35.72 | 1,563,706 | -0.25(-0.68%) |
Aug 07, 2023 | 35.76 | 36.01 | 35.60 | 35.96 | 2,704,440 | +0.19(+0.52%) |
Aug 04, 2023 | 36.06 | 36.41 | 35.63 | 35.78 | 1,404,042 | -0.22(-0.60%) |
Aug 03, 2023 | 36.22 | 36.35 | 35.70 | 35.99 | 2,757,289 | -0.62(-1.69%) |
Aug 02, 2023 | 36.43 | 36.71 | 36.27 | 36.61 | 1,647,030 | +0.04(+0.11%) |
Aug 01, 2023 | 36.70 | 36.85 | 36.08 | 36.57 | 2,205,972 | -0.20(-0.53%) |
Jul 31, 2023 | 36.50 | 37.25 | 36.31 | 36.77 | 3,793,116 | +0.48(+1.32%) |
Jul 28, 2023 | 36.00 | 36.83 | 35.69 | 36.29 | 2,919,611 | +0.87(+2.47%) |
Jul 27, 2023 | 36.28 | 36.28 | 34.81 | 35.41 | 2,809,962 | -0.59(-1.63%) |
Jul 26, 2023 | 35.84 | 36.16 | 35.61 | 36.00 | 2,632,006 | +0.23(+0.63%) |
Jul 25, 2023 | 36.47 | 36.63 | 35.75 | 35.78 | 4,389,899 | -0.80(-2.20%) |
Jul 24, 2023 | 36.46 | 37.02 | 36.44 | 36.58 | 2,952,555 | +0.09(+0.24%) |
Jul 21, 2023 | 36.06 | 36.58 | 36.01 | 36.49 | 2,847,931 | +0.61(+1.69%) |
Jul 20, 2023 | 35.49 | 35.88 | 35.18 | 35.88 | 2,578,554 | +0.28(+0.80%) |
Jul 19, 2023 | 35.51 | 35.65 | 35.05 | 35.60 | 2,050,104 | +0.33(+0.95%) |
Jul 18, 2023 | 35.68 | 35.76 | 35.01 | 35.27 | 1,580,583 | -0.40(-1.13%) |
Jul 17, 2023 | 35.60 | 35.76 | 35.40 | 35.67 | 1,507,959 | -0.01(-0.03%) |
Jul 14, 2023 | 35.76 | 35.79 | 35.53 | 35.68 | 2,482,803 | -0.18(-0.49%) |
Jul 13, 2023 | 35.55 | 35.86 | 35.33 | 35.85 | 2,947,623 | +0.35(+0.99%) |
Jul 12, 2023 | 36.10 | 36.21 | 35.49 | 35.50 | 2,224,033 | -0.16(-0.44%) |
Jul 11, 2023 | 35.40 | 35.72 | 35.20 | 35.66 | 2,175,172 | +0.40(+1.14%) |
Jul 10, 2023 | 35.20 | 35.35 | 34.93 | 35.26 | 1,711,215 | -0.11(-0.31%) |
Jul 07, 2023 | 35.24 | 35.63 | 35.22 | 35.36 | 2,190,055 | +0.07(+0.19%) |
Jul 06, 2023 | 34.60 | 35.32 | 34.11 | 35.29 | 2,262,388 | +0.19(+0.53%) |
Jul 05, 2023 | 34.84 | 35.40 | 34.67 | 35.11 | 1,654,739 | +0.11(+0.31%) |