Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.80 | 35.94 | 35.37 | 35.53 | 4,297,861 | -0.09(-0.25%) |
Sep 28, 2023 | 35.96 | 36.12 | 35.58 | 35.62 | 8,300,454 | -0.69(-1.89%) |
Sep 27, 2023 | 36.45 | 36.55 | 36.06 | 36.30 | 2,927,083 | -0.24(-0.64%) |
Sep 26, 2023 | 36.88 | 37.00 | 36.54 | 36.54 | 2,990,263 | -0.42(-1.14%) |
Sep 25, 2023 | 36.64 | 36.97 | 36.89 | 36.96 | 5,205,952 | +0.27(+0.75%) |
Sep 22, 2023 | 36.85 | 36.99 | 36.63 | 36.69 | 4,546,916 | -0.19(-0.51%) |
Sep 21, 2023 | 37.13 | 37.22 | 36.86 | 36.87 | 4,440,952 | -0.44(-1.18%) |
Sep 20, 2023 | 37.15 | 37.45 | 37.10 | 37.31 | 4,457,860 | +0.58(+1.57%) |
Sep 19, 2023 | 36.54 | 36.73 | 36.46 | 36.73 | 2,407,624 | +0.13(+0.35%) |
Sep 18, 2023 | 36.95 | 37.00 | 36.50 | 36.61 | 3,434,584 | -0.08(-0.21%) |
Sep 15, 2023 | 36.95 | 37.05 | 36.63 | 36.69 | 4,862,668 | +0.04(+0.11%) |
Sep 14, 2023 | 36.36 | 36.65 | 36.31 | 36.65 | 4,348,531 | +0.62(+1.71%) |
Sep 13, 2023 | 35.99 | 36.11 | 35.92 | 36.03 | 4,250,435 | -0.10(-0.27%) |
Sep 12, 2023 | 36.22 | 36.26 | 35.84 | 36.13 | 3,192,432 | -0.16(-0.43%) |
Sep 11, 2023 | 36.02 | 36.42 | 35.85 | 36.28 | 6,063,362 | +0.46(+1.29%) |
Sep 08, 2023 | 34.85 | 35.87 | 34.72 | 35.82 | 12,019,854 | +1.87(+5.51%) |
Sep 07, 2023 | 33.87 | 34.04 | 33.78 | 33.95 | 2,480,308 | +0.23(+0.67%) |
Sep 06, 2023 | 33.91 | 33.93 | 33.63 | 33.73 | 2,316,500 | -0.15(-0.43%) |
Sep 05, 2023 | 34.27 | 34.29 | 33.85 | 33.87 | 2,423,953 | -0.46(-1.34%) |
Sep 01, 2023 | 34.65 | 34.66 | 34.26 | 34.33 | 1,687,448 | -0.10(-0.28%) |
Aug 31, 2023 | 34.89 | 34.91 | 34.43 | 34.43 | 4,037,102 | -0.35(-1.01%) |
Aug 30, 2023 | 34.99 | 35.08 | 34.75 | 34.78 | 1,846,645 | -0.02(-0.06%) |
Aug 29, 2023 | 34.73 | 34.87 | 34.48 | 34.80 | 2,620,931 | +0.39(+1.14%) |
Aug 28, 2023 | 34.06 | 34.50 | 34.06 | 34.41 | 3,140,393 | +0.33(+0.98%) |
Aug 25, 2023 | 34.01 | 34.16 | 33.79 | 34.08 | 2,478,378 | +0.29(+0.87%) |
Aug 24, 2023 | 34.15 | 34.35 | 33.75 | 33.78 | 2,844,054 | -0.47(-1.37%) |
Aug 23, 2023 | 34.16 | 34.26 | 33.96 | 34.25 | 3,048,073 | +0.32(+0.95%) |
Aug 22, 2023 | 34.03 | 34.11 | 33.93 | 33.93 | 2,538,804 | +0.07(+0.20%) |
Aug 21, 2023 | 33.87 | 33.95 | 33.73 | 33.86 | 2,876,862 | +0.08(+0.23%) |
Aug 18, 2023 | 33.82 | 34.00 | 33.75 | 33.78 | 3,453,215 | -0.38(-1.12%) |
Aug 17, 2023 | 34.07 | 34.28 | 34.06 | 34.17 | 4,907,581 | +0.15(+0.44%) |
Aug 16, 2023 | 33.96 | 34.22 | 33.96 | 34.02 | 2,928,236 | -0.20(-0.60%) |
Aug 15, 2023 | 34.22 | 34.30 | 34.04 | 34.22 | 3,536,518 | -0.17(-0.51%) |
Aug 14, 2023 | 34.14 | 34.47 | 33.99 | 34.39 | 5,187,951 | +0.11(+0.31%) |
Aug 11, 2023 | 33.61 | 34.50 | 33.59 | 34.29 | 5,403,455 | +0.24(+0.71%) |
Aug 10, 2023 | 34.14 | 34.35 | 34.03 | 34.05 | 1,745,271 | -0.10(-0.28%) |
Aug 09, 2023 | 34.00 | 34.27 | 34.00 | 34.14 | 1,595,488 | +0.19(+0.57%) |
Aug 08, 2023 | 33.64 | 33.98 | 33.57 | 33.95 | 2,372,246 | +0.33(+0.98%) |
Aug 07, 2023 | 33.48 | 33.62 | 33.42 | 33.62 | 2,045,389 | +0.25(+0.76%) |
Aug 04, 2023 | 33.04 | 33.49 | 33.04 | 33.37 | 3,917,665 | +0.20(+0.61%) |
Aug 03, 2023 | 33.00 | 33.29 | 32.97 | 33.16 | 2,632,467 | -0.45(-1.33%) |
Aug 02, 2023 | 33.63 | 33.84 | 33.57 | 33.61 | 2,240,085 | -0.29(-0.86%) |
Aug 01, 2023 | 34.19 | 34.29 | 33.85 | 33.90 | 2,692,211 | -0.62(-1.80%) |
Jul 31, 2023 | 34.49 | 34.59 | 34.36 | 34.52 | 2,474,708 | +0.13(+0.37%) |
Jul 28, 2023 | 34.67 | 34.71 | 34.36 | 34.39 | 2,953,360 | -0.42(-1.20%) |
Jul 27, 2023 | 35.17 | 35.31 | 34.80 | 34.81 | 3,046,877 | +0.00(+0.00%) |
Jul 26, 2023 | 34.70 | 34.92 | 34.43 | 34.81 | 4,372,159 | +0.16(+0.48%) |
Jul 25, 2023 | 34.51 | 34.80 | 34.50 | 34.65 | 3,682,740 | -0.03(-0.08%) |
Jul 24, 2023 | 34.51 | 34.80 | 34.48 | 34.68 | 3,245,391 | -0.02(-0.06%) |
Jul 21, 2023 | 34.48 | 34.75 | 34.42 | 34.70 | 3,318,311 | +0.05(+0.14%) |
Jul 20, 2023 | 34.56 | 34.71 | 34.53 | 34.65 | 2,949,993 | +0.50(+1.45%) |
Jul 19, 2023 | 34.13 | 34.29 | 34.08 | 34.15 | 2,565,952 | +0.38(+1.12%) |
Jul 18, 2023 | 33.65 | 33.97 | 33.58 | 33.77 | 2,892,197 | +0.28(+0.84%) |
Jul 17, 2023 | 33.51 | 33.57 | 33.42 | 33.49 | 2,477,785 | -0.02(-0.06%) |
Jul 14, 2023 | 33.78 | 33.85 | 33.49 | 33.51 | 2,962,627 | -0.26(-0.78%) |
Jul 13, 2023 | 34.03 | 34.09 | 33.77 | 33.77 | 2,935,752 | +0.29(+0.87%) |
Jul 12, 2023 | 33.34 | 33.73 | 33.34 | 33.48 | 3,144,141 | +0.37(+1.11%) |
Jul 11, 2023 | 32.91 | 33.14 | 32.90 | 33.11 | 2,666,555 | +0.26(+0.80%) |
Jul 10, 2023 | 32.78 | 32.98 | 32.71 | 32.85 | 2,999,639 | +0.04(+0.12%) |
Jul 07, 2023 | 33.02 | 33.08 | 32.72 | 32.81 | 3,472,435 | -0.27(-0.82%) |
Jul 06, 2023 | 33.47 | 33.47 | 33.02 | 33.08 | 3,282,496 | -0.62(-1.84%) |
Jul 05, 2023 | 34.00 | 34.03 | 33.69 | 33.71 | 3,411,789 | -0.54(-1.59%) |