Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.29 | 35.54 | 34.80 | 35.19 | 29,065,896 | +0.37(+1.05%) |
Sep 28, 2023 | 34.30 | 35.29 | 34.03 | 34.82 | 32,593,448 | +0.56(+1.65%) |
Sep 27, 2023 | 33.57 | 34.47 | 33.53 | 34.26 | 44,823,456 | +0.77(+2.31%) |
Sep 26, 2023 | 33.79 | 34.42 | 33.30 | 33.48 | 34,537,448 | -0.46(-1.34%) |
Sep 25, 2023 | 33.65 | 33.97 | 33.64 | 33.94 | 21,950,190 | +0.11(+0.32%) |
Sep 22, 2023 | 34.45 | 34.53 | 33.79 | 33.83 | 29,543,272 | -0.47(-1.36%) |
Sep 21, 2023 | 34.22 | 34.89 | 34.11 | 34.30 | 45,699,196 | -0.04(-0.12%) |
Sep 20, 2023 | 35.85 | 35.88 | 34.28 | 34.34 | 58,237,592 | -1.63(-4.54%) |
Sep 19, 2023 | 37.65 | 37.71 | 35.66 | 35.97 | 53,803,912 | -1.63(-4.34%) |
Sep 18, 2023 | 37.24 | 38.00 | 37.13 | 37.60 | 29,622,472 | +0.11(+0.29%) |
Sep 15, 2023 | 38.03 | 38.13 | 37.24 | 37.49 | 69,591,832 | -0.78(-2.04%) |
Sep 14, 2023 | 38.41 | 38.50 | 37.90 | 38.28 | 30,924,554 | -0.04(-0.10%) |
Sep 13, 2023 | 38.40 | 38.75 | 37.86 | 38.31 | 35,821,224 | -0.15(-0.39%) |
Sep 12, 2023 | 38.26 | 39.66 | 38.26 | 38.46 | 55,885,232 | +0.27(+0.70%) |
Sep 11, 2023 | 37.85 | 38.34 | 37.45 | 38.20 | 36,717,804 | +0.57(+1.53%) |
Sep 08, 2023 | 37.73 | 38.43 | 37.33 | 37.62 | 44,721,788 | -0.17(-0.45%) |
Sep 07, 2023 | 36.45 | 37.95 | 36.38 | 37.79 | 68,342,264 | +1.19(+3.25%) |
Sep 06, 2023 | 36.19 | 36.66 | 35.66 | 36.60 | 40,044,696 | +0.27(+0.74%) |
Sep 05, 2023 | 36.21 | 37.03 | 36.09 | 36.34 | 43,820,876 | +0.10(+0.27%) |
Sep 01, 2023 | 35.42 | 36.37 | 35.37 | 36.24 | 44,263,444 | +1.45(+4.18%) |
Aug 31, 2023 | 33.97 | 35.20 | 33.95 | 34.78 | 48,644,968 | +0.60(+1.77%) |
Aug 30, 2023 | 33.71 | 34.31 | 33.43 | 34.18 | 26,547,874 | +0.22(+0.64%) |
Aug 29, 2023 | 33.15 | 34.13 | 33.13 | 33.96 | 30,242,650 | +0.68(+2.05%) |
Aug 28, 2023 | 33.16 | 33.44 | 32.87 | 33.28 | 22,570,868 | +0.37(+1.11%) |
Aug 25, 2023 | 32.20 | 33.05 | 32.02 | 32.91 | 27,606,698 | +0.65(+2.03%) |
Aug 24, 2023 | 33.38 | 33.74 | 32.16 | 32.26 | 38,316,832 | -1.38(-4.09%) |
Aug 23, 2023 | 32.54 | 33.80 | 32.47 | 33.63 | 32,626,310 | +1.08(+3.31%) |
Aug 22, 2023 | 32.88 | 33.45 | 32.49 | 32.55 | 23,670,336 | -0.25(-0.75%) |
Aug 21, 2023 | 32.27 | 32.83 | 31.69 | 32.80 | 44,157,148 | +0.39(+1.19%) |
Aug 18, 2023 | 31.90 | 32.57 | 31.85 | 32.42 | 23,945,598 | +0.17(+0.52%) |
Aug 17, 2023 | 33.22 | 33.25 | 32.02 | 32.25 | 40,311,888 | -0.94(-2.83%) |
Aug 16, 2023 | 34.17 | 34.28 | 33.12 | 33.19 | 36,115,512 | -1.23(-3.57%) |
Aug 15, 2023 | 35.05 | 35.26 | 34.40 | 34.41 | 27,698,244 | -0.90(-2.55%) |
Aug 14, 2023 | 34.32 | 35.35 | 34.12 | 35.32 | 37,231,012 | +0.78(+2.26%) |
Aug 11, 2023 | 34.11 | 34.59 | 34.01 | 34.53 | 29,080,668 | +0.21(+0.61%) |
Aug 10, 2023 | 34.35 | 34.73 | 34.13 | 34.33 | 31,270,628 | +0.40(+1.17%) |
Aug 09, 2023 | 34.64 | 34.74 | 33.88 | 33.93 | 29,069,494 | -0.73(-2.11%) |
Aug 08, 2023 | 34.32 | 34.74 | 33.51 | 34.66 | 35,107,408 | -0.21(-0.60%) |
Aug 07, 2023 | 35.05 | 35.19 | 34.40 | 34.87 | 22,710,192 | +0.09(+0.26%) |
Aug 04, 2023 | 34.13 | 35.20 | 34.13 | 34.78 | 26,950,078 | +0.39(+1.14%) |
Aug 03, 2023 | 33.82 | 34.55 | 33.66 | 34.39 | 25,205,172 | +0.47(+1.40%) |
Aug 02, 2023 | 34.67 | 34.70 | 33.81 | 33.92 | 39,507,080 | -1.39(-3.94%) |
Aug 01, 2023 | 35.33 | 35.52 | 34.79 | 35.31 | 25,071,240 | +0.03(+0.08%) |
Jul 31, 2023 | 36.36 | 36.68 | 35.18 | 35.28 | 56,321,096 | -1.05(-2.88%) |
Jul 28, 2023 | 36.24 | 36.48 | 35.02 | 36.32 | 92,130,688 | +2.25(+6.60%) |
Jul 27, 2023 | 34.34 | 34.55 | 33.64 | 34.07 | 59,316,436 | +0.19(+0.55%) |
Jul 26, 2023 | 33.26 | 34.05 | 33.24 | 33.89 | 33,023,972 | +0.26(+0.76%) |
Jul 25, 2023 | 33.24 | 33.87 | 32.94 | 33.63 | 32,202,478 | +0.46(+1.40%) |
Jul 24, 2023 | 33.37 | 33.99 | 33.10 | 33.17 | 25,619,544 | -0.38(-1.15%) |
Jul 21, 2023 | 33.26 | 33.78 | 32.96 | 33.55 | 82,015,664 | +0.64(+1.95%) |
Jul 20, 2023 | 33.24 | 33.73 | 32.77 | 32.91 | 38,391,268 | -1.08(-3.16%) |
Jul 19, 2023 | 33.93 | 34.36 | 33.86 | 33.99 | 26,826,980 | -0.04(-0.12%) |
Jul 18, 2023 | 33.81 | 34.22 | 33.36 | 34.03 | 30,087,890 | +0.13(+0.38%) |
Jul 17, 2023 | 32.70 | 34.12 | 32.62 | 33.90 | 34,577,312 | +1.20(+3.68%) |
Jul 14, 2023 | 33.32 | 33.40 | 32.55 | 32.69 | 30,863,360 | -0.71(-2.13%) |
Jul 13, 2023 | 33.68 | 33.83 | 33.16 | 33.40 | 33,191,762 | -0.11(-0.32%) |
Jul 12, 2023 | 33.23 | 33.61 | 32.61 | 33.51 | 38,273,536 | +0.67(+2.04%) |
Jul 11, 2023 | 32.37 | 32.90 | 32.05 | 32.84 | 28,528,982 | +0.55(+1.71%) |
Jul 10, 2023 | 31.43 | 32.38 | 31.33 | 32.29 | 36,841,876 | +0.88(+2.79%) |
Jul 07, 2023 | 31.56 | 31.96 | 31.38 | 31.41 | 28,751,844 | -0.12(-0.38%) |
Jul 06, 2023 | 31.46 | 31.60 | 30.95 | 31.53 | 42,288,652 | -0.53(-1.66%) |
Jul 05, 2023 | 32.85 | 32.87 | 32.05 | 32.06 | 38,173,844 | -1.09(-3.30%) |