Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 38.00 | 39.03 | 37.83 | 38.55 | 2,848,376 | -0.01(-0.03%) |
Sep 28, 2023 | 39.46 | 39.97 | 38.54 | 38.56 | 6,401,076 | -0.14(-0.36%) |
Sep 27, 2023 | 37.77 | 39.03 | 37.70 | 38.70 | 3,735,257 | +0.34(+0.90%) |
Sep 26, 2023 | 37.83 | 38.47 | 37.71 | 38.36 | 3,508,792 | +0.30(+0.80%) |
Sep 25, 2023 | 37.60 | 38.08 | 37.77 | 38.05 | 5,819,516 | +1.82(+5.02%) |
Sep 22, 2023 | 36.79 | 36.85 | 36.10 | 36.23 | 4,446,999 | -0.60(-1.63%) |
Sep 21, 2023 | 36.44 | 36.85 | 36.36 | 36.83 | 6,985,388 | +1.80(+5.13%) |
Sep 20, 2023 | 34.84 | 35.04 | 34.63 | 35.03 | 5,111,723 | -0.15(-0.42%) |
Sep 19, 2023 | 35.03 | 35.21 | 34.75 | 35.18 | 3,054,671 | +0.48(+1.38%) |
Sep 18, 2023 | 35.16 | 35.18 | 34.65 | 34.70 | 3,549,525 | -0.29(-0.84%) |
Sep 15, 2023 | 34.70 | 35.03 | 34.67 | 34.99 | 3,330,611 | +0.36(+1.04%) |
Sep 14, 2023 | 34.35 | 34.74 | 34.17 | 34.63 | 6,011,343 | +0.55(+1.60%) |
Sep 13, 2023 | 34.29 | 34.39 | 33.88 | 34.09 | 2,303,440 | +0.01(+0.03%) |
Sep 12, 2023 | 34.33 | 34.55 | 34.08 | 34.08 | 1,675,557 | -0.39(-1.13%) |
Sep 11, 2023 | 34.48 | 34.56 | 34.25 | 34.47 | 1,733,841 | +0.54(+1.58%) |
Sep 08, 2023 | 33.94 | 34.09 | 33.56 | 33.93 | 1,314,467 | -0.26(-0.77%) |
Sep 07, 2023 | 34.16 | 34.44 | 34.15 | 34.20 | 1,151,123 | -0.13(-0.37%) |
Sep 06, 2023 | 34.08 | 34.56 | 34.07 | 34.32 | 1,768,596 | -0.18(-0.51%) |
Sep 05, 2023 | 33.96 | 34.52 | 33.96 | 34.50 | 1,626,284 | +0.95(+2.85%) |
Sep 01, 2023 | 32.89 | 33.69 | 32.89 | 33.54 | 2,382,063 | +1.04(+3.21%) |
Aug 31, 2023 | 32.54 | 32.66 | 32.26 | 32.50 | 2,578,031 | -0.25(-0.77%) |
Aug 30, 2023 | 32.75 | 33.00 | 32.64 | 32.75 | 1,165,647 | +0.07(+0.21%) |
Aug 29, 2023 | 33.65 | 33.66 | 32.55 | 32.69 | 2,486,096 | -0.72(-2.16%) |
Aug 28, 2023 | 33.13 | 33.69 | 33.13 | 33.41 | 1,894,194 | -0.03(-0.09%) |
Aug 25, 2023 | 33.72 | 33.93 | 33.22 | 33.44 | 3,048,416 | -0.18(-0.52%) |
Aug 24, 2023 | 33.46 | 33.65 | 33.19 | 33.61 | 1,263,915 | +0.44(+1.32%) |
Aug 23, 2023 | 34.06 | 34.13 | 33.16 | 33.17 | 2,040,324 | -1.72(-4.94%) |
Aug 22, 2023 | 35.29 | 35.46 | 34.84 | 34.90 | 2,362,088 | -0.49(-1.38%) |
Aug 21, 2023 | 35.21 | 35.60 | 35.21 | 35.38 | 3,652,593 | +0.91(+2.63%) |
Aug 18, 2023 | 34.69 | 34.80 | 34.16 | 34.48 | 3,020,279 | -0.19(-0.53%) |
Aug 17, 2023 | 34.59 | 34.99 | 34.57 | 34.66 | 2,627,210 | +0.32(+0.94%) |
Aug 16, 2023 | 34.03 | 34.46 | 33.70 | 34.34 | 3,836,984 | +0.51(+1.50%) |
Aug 15, 2023 | 33.72 | 33.83 | 33.40 | 33.83 | 3,585,967 | +0.45(+1.34%) |
Aug 14, 2023 | 33.36 | 33.60 | 32.87 | 33.39 | 2,842,846 | +0.12(+0.35%) |
Aug 11, 2023 | 33.27 | 33.35 | 32.90 | 33.27 | 2,143,103 | +0.27(+0.83%) |
Aug 10, 2023 | 32.11 | 33.06 | 31.92 | 33.00 | 2,903,314 | +0.99(+3.11%) |
Aug 09, 2023 | 32.19 | 32.23 | 31.93 | 32.00 | 2,822,619 | -0.32(-0.99%) |
Aug 08, 2023 | 32.21 | 32.48 | 31.85 | 32.32 | 2,128,069 | -0.72(-2.18%) |
Aug 07, 2023 | 32.72 | 33.12 | 32.67 | 33.05 | 2,011,495 | +0.62(+1.92%) |
Aug 04, 2023 | 33.41 | 33.41 | 32.32 | 32.42 | 2,437,543 | -1.15(-3.43%) |
Aug 03, 2023 | 33.36 | 33.80 | 33.28 | 33.57 | 3,717,556 | +1.51(+4.71%) |
Aug 02, 2023 | 32.08 | 32.53 | 32.00 | 32.06 | 2,286,538 | +0.65(+2.08%) |
Aug 01, 2023 | 30.99 | 31.55 | 30.94 | 31.41 | 1,675,441 | +1.05(+3.47%) |
Jul 31, 2023 | 30.65 | 30.65 | 30.22 | 30.36 | 2,598,272 | -0.16(-0.51%) |
Jul 28, 2023 | 30.77 | 30.94 | 30.50 | 30.51 | 1,363,044 | -0.29(-0.95%) |
Jul 27, 2023 | 30.02 | 31.05 | 29.88 | 30.80 | 2,622,412 | +1.16(+3.91%) |
Jul 26, 2023 | 29.39 | 29.82 | 29.39 | 29.64 | 2,085,234 | -0.06(-0.20%) |
Jul 25, 2023 | 29.89 | 29.92 | 29.50 | 29.70 | 1,476,251 | +0.12(+0.40%) |
Jul 24, 2023 | 29.23 | 29.61 | 29.12 | 29.59 | 2,281,236 | +0.26(+0.90%) |
Jul 21, 2023 | 29.07 | 29.39 | 28.98 | 29.32 | 1,128,428 | -0.02(-0.07%) |
Jul 20, 2023 | 29.06 | 29.58 | 29.01 | 29.34 | 1,793,784 | +0.72(+2.52%) |
Jul 19, 2023 | 29.14 | 29.32 | 28.61 | 28.62 | 1,674,794 | -0.65(-2.23%) |
Jul 18, 2023 | 29.28 | 29.41 | 29.11 | 29.27 | 2,508,570 | -0.24(-0.83%) |
Jul 17, 2023 | 29.60 | 29.77 | 29.46 | 29.52 | 1,350,565 | -0.02(-0.07%) |
Jul 14, 2023 | 29.28 | 29.57 | 29.18 | 29.54 | 1,634,711 | +0.30(+1.03%) |
Jul 13, 2023 | 29.52 | 29.70 | 29.14 | 29.24 | 2,369,724 | -0.57(-1.93%) |
Jul 12, 2023 | 30.24 | 30.46 | 29.62 | 29.81 | 4,366,068 | -0.69(-2.27%) |
Jul 11, 2023 | 30.60 | 30.76 | 30.32 | 30.50 | 2,600,254 | -0.28(-0.92%) |
Jul 10, 2023 | 30.98 | 31.00 | 30.59 | 30.78 | 3,793,563 | -0.05(-0.16%) |
Jul 07, 2023 | 30.78 | 30.91 | 30.54 | 30.83 | 6,317,496 | +0.42(+1.38%) |
Jul 06, 2023 | 30.14 | 30.59 | 30.05 | 30.41 | 7,093,376 | +0.83(+2.80%) |
Jul 05, 2023 | 29.15 | 29.79 | 29.07 | 29.59 | 4,967,045 | +0.57(+1.98%) |