Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.61 | 34.89 | 34.37 | 34.51 | 2,636,156 | +0.12(+0.34%) |
Sep 28, 2023 | 34.15 | 34.43 | 33.91 | 34.39 | 2,190,962 | +0.39(+1.14%) |
Sep 27, 2023 | 34.44 | 34.61 | 33.82 | 34.01 | 3,264,672 | +0.41(+1.22%) |
Sep 26, 2023 | 33.70 | 33.90 | 33.50 | 33.60 | 2,512,690 | -0.27(-0.80%) |
Sep 25, 2023 | 32.97 | 34.12 | 33.84 | 33.87 | 3,127,857 | +0.72(+2.17%) |
Sep 22, 2023 | 33.37 | 34.02 | 33.10 | 33.15 | 3,412,750 | -0.06(-0.18%) |
Sep 21, 2023 | 33.43 | 34.01 | 33.12 | 33.21 | 4,378,873 | +0.40(+1.22%) |
Sep 20, 2023 | 33.34 | 33.45 | 32.78 | 32.81 | 2,314,426 | -0.37(-1.11%) |
Sep 19, 2023 | 33.21 | 33.53 | 32.87 | 33.18 | 3,132,060 | -0.06(-0.18%) |
Sep 18, 2023 | 33.39 | 33.64 | 33.03 | 33.24 | 3,084,381 | -0.08(-0.23%) |
Sep 15, 2023 | 33.70 | 33.91 | 33.30 | 33.31 | 6,083,365 | -0.36(-1.07%) |
Sep 14, 2023 | 33.44 | 33.81 | 33.27 | 33.67 | 2,586,555 | +0.78(+2.37%) |
Sep 13, 2023 | 33.71 | 33.78 | 32.69 | 32.90 | 3,462,395 | -0.67(-2.00%) |
Sep 12, 2023 | 33.75 | 34.11 | 33.49 | 33.57 | 2,223,409 | -0.10(-0.29%) |
Sep 11, 2023 | 33.93 | 34.12 | 33.57 | 33.67 | 2,451,123 | -0.03(-0.09%) |
Sep 08, 2023 | 32.68 | 33.74 | 32.57 | 33.69 | 3,285,954 | +1.02(+3.13%) |
Sep 07, 2023 | 32.89 | 33.29 | 32.40 | 32.67 | 4,215,756 | -0.29(-0.89%) |
Sep 06, 2023 | 33.33 | 33.48 | 32.84 | 32.96 | 2,358,118 | -0.43(-1.28%) |
Sep 05, 2023 | 34.05 | 34.14 | 33.38 | 33.39 | 2,563,492 | -0.85(-2.47%) |
Sep 01, 2023 | 34.24 | 34.51 | 34.17 | 34.24 | 2,272,493 | +0.26(+0.77%) |
Aug 31, 2023 | 33.99 | 34.00 | 33.79 | 33.98 | 3,305,518 | +0.11(+0.32%) |
Aug 30, 2023 | 33.79 | 33.89 | 33.63 | 33.87 | 1,492,973 | +0.13(+0.37%) |
Aug 29, 2023 | 33.61 | 33.75 | 33.43 | 33.74 | 1,306,012 | +0.22(+0.67%) |
Aug 28, 2023 | 33.16 | 33.65 | 33.12 | 33.52 | 1,728,689 | +0.51(+1.53%) |
Aug 25, 2023 | 33.06 | 33.20 | 32.79 | 33.01 | 2,753,324 | +0.18(+0.56%) |
Aug 24, 2023 | 32.70 | 33.34 | 32.70 | 32.83 | 2,095,529 | -0.14(-0.41%) |
Aug 23, 2023 | 32.93 | 33.06 | 32.66 | 32.96 | 1,651,885 | +0.11(+0.33%) |
Aug 22, 2023 | 33.15 | 33.32 | 32.76 | 32.86 | 1,749,518 | -0.28(-0.85%) |
Aug 21, 2023 | 33.49 | 33.52 | 32.74 | 33.14 | 2,310,343 | -0.44(-1.30%) |
Aug 18, 2023 | 33.11 | 33.64 | 33.08 | 33.58 | 3,859,188 | +0.27(+0.82%) |
Aug 17, 2023 | 33.24 | 33.63 | 33.24 | 33.31 | 2,451,334 | +0.19(+0.59%) |
Aug 16, 2023 | 33.22 | 33.50 | 33.08 | 33.11 | 2,399,429 | -0.26(-0.79%) |
Aug 15, 2023 | 33.42 | 33.73 | 33.31 | 33.37 | 2,158,593 | -0.39(-1.15%) |
Aug 14, 2023 | 33.91 | 33.92 | 33.55 | 33.76 | 2,834,025 | -0.25(-0.74%) |
Aug 11, 2023 | 33.93 | 34.27 | 33.89 | 34.01 | 2,414,632 | -0.12(-0.37%) |
Aug 10, 2023 | 34.44 | 34.49 | 33.99 | 34.14 | 2,117,511 | -0.15(-0.45%) |
Aug 09, 2023 | 34.32 | 34.51 | 34.18 | 34.29 | 1,585,624 | -0.13(-0.39%) |
Aug 08, 2023 | 34.15 | 34.51 | 33.92 | 34.43 | 2,500,203 | -0.28(-0.80%) |
Aug 07, 2023 | 34.94 | 35.15 | 34.54 | 34.70 | 2,432,621 | -0.12(-0.33%) |
Aug 04, 2023 | 35.15 | 35.64 | 34.80 | 34.82 | 2,593,997 | -0.35(-0.98%) |
Aug 03, 2023 | 35.16 | 35.72 | 34.79 | 35.17 | 3,504,660 | +0.03(+0.08%) |
Aug 02, 2023 | 34.46 | 35.53 | 34.46 | 35.14 | 6,083,661 | +0.62(+1.81%) |
Aug 01, 2023 | 34.57 | 34.74 | 34.23 | 34.51 | 3,156,616 | -0.12(-0.33%) |
Jul 31, 2023 | 34.44 | 34.77 | 34.44 | 34.63 | 3,523,712 | +0.31(+0.90%) |
Jul 28, 2023 | 34.48 | 34.81 | 34.22 | 34.32 | 3,591,777 | +0.33(+0.96%) |
Jul 27, 2023 | 33.15 | 34.60 | 33.03 | 33.99 | 7,247,045 | +1.57(+4.83%) |
Jul 26, 2023 | 32.65 | 32.79 | 32.18 | 32.43 | 3,733,415 | -0.15(-0.47%) |
Jul 25, 2023 | 31.40 | 32.71 | 31.36 | 32.58 | 8,478,871 | +1.50(+4.82%) |
Jul 24, 2023 | 30.73 | 31.15 | 30.64 | 31.08 | 2,739,377 | +0.50(+1.63%) |
Jul 21, 2023 | 30.35 | 30.65 | 30.04 | 30.58 | 3,321,536 | +0.23(+0.76%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.07 | 30.35 | 2,494,549 | +0.05(+0.16%) |
Jul 19, 2023 | 30.13 | 30.39 | 29.99 | 30.31 | 3,176,344 | +0.19(+0.64%) |
Jul 18, 2023 | 29.60 | 30.33 | 29.56 | 30.11 | 3,333,991 | +0.36(+1.19%) |
Jul 17, 2023 | 29.91 | 29.95 | 29.75 | 29.76 | 2,909,047 | -0.39(-1.31%) |
Jul 14, 2023 | 30.59 | 30.59 | 30.08 | 30.15 | 3,714,407 | -0.41(-1.35%) |
Jul 13, 2023 | 30.37 | 30.70 | 30.30 | 30.57 | 2,612,435 | +0.02(+0.06%) |
Jul 12, 2023 | 30.88 | 31.07 | 30.48 | 30.55 | 2,431,698 | +0.11(+0.35%) |
Jul 11, 2023 | 30.17 | 30.55 | 30.05 | 30.44 | 2,703,831 | +0.46(+1.54%) |
Jul 10, 2023 | 29.76 | 30.39 | 29.65 | 29.98 | 3,569,152 | -0.56(-1.82%) |
Jul 07, 2023 | 30.01 | 31.00 | 30.01 | 30.54 | 3,860,640 | +0.48(+1.60%) |
Jul 06, 2023 | 29.92 | 30.12 | 29.59 | 30.06 | 3,398,896 | -0.03(-0.10%) |
Jul 05, 2023 | 30.22 | 30.34 | 29.98 | 30.09 | 4,201,602 | -0.67(-2.19%) |