Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.43 | 35.69 | 34.94 | 35.33 | 28,948,316 | +0.37(+1.05%) |
Sep 28, 2023 | 34.44 | 35.44 | 34.17 | 34.96 | 32,461,596 | +0.57(+1.65%) |
Sep 27, 2023 | 33.71 | 34.61 | 33.67 | 34.40 | 44,642,132 | +0.78(+2.31%) |
Sep 26, 2023 | 33.93 | 34.56 | 33.43 | 33.62 | 34,397,736 | -0.46(-1.34%) |
Sep 25, 2023 | 33.79 | 34.11 | 33.78 | 34.08 | 21,861,394 | +0.11(+0.32%) |
Sep 22, 2023 | 34.59 | 34.67 | 33.93 | 33.97 | 29,423,760 | -0.47(-1.36%) |
Sep 21, 2023 | 34.36 | 35.03 | 34.25 | 34.44 | 45,514,328 | -0.04(-0.12%) |
Sep 20, 2023 | 36.00 | 36.03 | 34.42 | 34.48 | 58,002,004 | -1.64(-4.54%) |
Sep 19, 2023 | 37.80 | 37.86 | 35.80 | 36.12 | 53,586,256 | -1.64(-4.34%) |
Sep 18, 2023 | 37.39 | 38.15 | 37.28 | 37.75 | 29,502,640 | +0.11(+0.29%) |
Sep 15, 2023 | 38.18 | 38.28 | 37.39 | 37.65 | 69,310,312 | -0.79(-2.04%) |
Sep 14, 2023 | 38.57 | 38.66 | 38.06 | 38.43 | 30,799,456 | -0.04(-0.10%) |
Sep 13, 2023 | 38.56 | 38.91 | 38.01 | 38.47 | 35,676,316 | -0.15(-0.39%) |
Sep 12, 2023 | 38.41 | 39.82 | 38.41 | 38.62 | 55,659,156 | +0.27(+0.70%) |
Sep 11, 2023 | 38.00 | 38.50 | 37.61 | 38.35 | 36,569,268 | +0.58(+1.53%) |
Sep 08, 2023 | 37.88 | 38.59 | 37.48 | 37.77 | 44,540,872 | -0.17(-0.45%) |
Sep 07, 2023 | 36.60 | 38.10 | 36.52 | 37.94 | 68,065,800 | +1.19(+3.24%) |
Sep 06, 2023 | 36.33 | 36.81 | 35.81 | 36.75 | 39,882,700 | +0.27(+0.74%) |
Sep 05, 2023 | 36.35 | 37.18 | 36.23 | 36.48 | 43,643,608 | +0.10(+0.27%) |
Sep 01, 2023 | 35.57 | 36.52 | 35.51 | 36.38 | 44,084,384 | +1.46(+4.18%) |
Aug 31, 2023 | 34.11 | 35.34 | 34.09 | 34.92 | 48,448,184 | +0.61(+1.77%) |
Aug 30, 2023 | 33.85 | 34.45 | 33.57 | 34.32 | 26,440,480 | +0.22(+0.64%) |
Aug 29, 2023 | 33.28 | 34.27 | 33.26 | 34.10 | 30,120,310 | +0.69(+2.05%) |
Aug 28, 2023 | 33.29 | 33.57 | 33.00 | 33.41 | 22,479,562 | +0.37(+1.11%) |
Aug 25, 2023 | 32.33 | 33.19 | 32.15 | 33.04 | 27,495,020 | +0.66(+2.03%) |
Aug 24, 2023 | 33.51 | 33.88 | 32.29 | 32.39 | 38,161,828 | -1.38(-4.09%) |
Aug 23, 2023 | 32.68 | 33.94 | 32.60 | 33.77 | 32,494,832 | +1.08(+3.31%) |
Aug 22, 2023 | 33.01 | 33.59 | 32.63 | 32.69 | 23,574,582 | -0.25(-0.75%) |
Aug 21, 2023 | 32.40 | 32.96 | 31.82 | 32.93 | 43,978,520 | +0.39(+1.19%) |
Aug 18, 2023 | 32.03 | 32.71 | 31.98 | 32.55 | 23,848,732 | +0.17(+0.52%) |
Aug 17, 2023 | 33.35 | 33.38 | 32.15 | 32.38 | 40,148,720 | -0.94(-2.83%) |
Aug 16, 2023 | 34.31 | 34.42 | 33.25 | 33.32 | 35,969,412 | -1.23(-3.57%) |
Aug 15, 2023 | 35.19 | 35.40 | 34.53 | 34.55 | 27,586,196 | -0.90(-2.55%) |
Aug 14, 2023 | 34.46 | 35.49 | 34.26 | 35.46 | 37,080,400 | +0.79(+2.26%) |
Aug 11, 2023 | 34.25 | 34.73 | 34.15 | 34.67 | 28,963,028 | +0.21(+0.61%) |
Aug 10, 2023 | 34.49 | 34.87 | 34.27 | 34.47 | 31,144,130 | +0.40(+1.17%) |
Aug 09, 2023 | 34.78 | 34.88 | 34.02 | 34.07 | 28,951,898 | -0.74(-2.11%) |
Aug 08, 2023 | 34.46 | 34.88 | 33.65 | 34.80 | 34,965,388 | -0.21(-0.60%) |
Aug 07, 2023 | 35.19 | 35.33 | 34.53 | 35.01 | 22,618,322 | +0.09(+0.26%) |
Aug 04, 2023 | 34.27 | 35.34 | 34.27 | 34.92 | 26,841,056 | +0.39(+1.14%) |
Aug 03, 2023 | 33.96 | 34.69 | 33.80 | 34.53 | 25,103,210 | +0.48(+1.40%) |
Aug 02, 2023 | 34.81 | 34.84 | 33.95 | 34.05 | 39,347,260 | -1.40(-3.94%) |
Aug 01, 2023 | 35.47 | 35.67 | 34.94 | 35.45 | 24,969,502 | +0.03(+0.08%) |
Jul 31, 2023 | 36.51 | 36.83 | 35.33 | 35.42 | 56,093,260 | -1.05(-2.88%) |
Jul 28, 2023 | 36.39 | 36.63 | 35.16 | 36.47 | 91,757,992 | +2.26(+6.60%) |
Jul 27, 2023 | 34.48 | 34.69 | 33.78 | 34.21 | 59,076,484 | +0.19(+0.55%) |
Jul 26, 2023 | 33.39 | 34.19 | 33.37 | 34.02 | 32,890,380 | +0.26(+0.76%) |
Jul 25, 2023 | 33.37 | 34.01 | 33.07 | 33.77 | 32,072,210 | +0.47(+1.40%) |
Jul 24, 2023 | 33.51 | 34.12 | 33.23 | 33.30 | 25,515,904 | -0.39(-1.15%) |
Jul 21, 2023 | 33.39 | 33.92 | 33.09 | 33.69 | 81,683,888 | +0.64(+1.95%) |
Jul 20, 2023 | 33.37 | 33.87 | 32.91 | 33.04 | 38,235,964 | -1.08(-3.16%) |
Jul 19, 2023 | 34.06 | 34.50 | 34.00 | 34.12 | 26,718,456 | -0.04(-0.12%) |
Jul 18, 2023 | 33.95 | 34.36 | 33.50 | 34.16 | 29,965,982 | +0.13(+0.38%) |
Jul 17, 2023 | 32.84 | 34.26 | 32.75 | 34.03 | 34,437,436 | +1.21(+3.68%) |
Jul 14, 2023 | 33.45 | 33.54 | 32.68 | 32.83 | 30,738,508 | -0.71(-2.13%) |
Jul 13, 2023 | 33.82 | 33.97 | 33.29 | 33.54 | 33,057,492 | -0.11(-0.32%) |
Jul 12, 2023 | 33.36 | 33.75 | 32.74 | 33.65 | 38,118,708 | +0.67(+2.04%) |
Jul 11, 2023 | 32.50 | 33.03 | 32.18 | 32.98 | 28,413,574 | +0.55(+1.71%) |
Jul 10, 2023 | 31.56 | 32.51 | 31.46 | 32.42 | 36,692,840 | +0.88(+2.79%) |
Jul 07, 2023 | 31.69 | 32.09 | 31.51 | 31.54 | 28,635,534 | -0.12(-0.38%) |
Jul 06, 2023 | 31.59 | 31.73 | 31.07 | 31.66 | 42,117,580 | -0.53(-1.66%) |
Jul 05, 2023 | 32.99 | 33.00 | 32.18 | 32.19 | 38,019,420 | -1.10(-3.30%) |