Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.58 | 33.69 | 32.47 | 33.01 | 4,479,610 | -0.17(-0.50%) |
Sep 28, 2023 | 33.23 | 33.54 | 33.05 | 33.17 | 3,103,331 | -0.04(-0.12%) |
Sep 27, 2023 | 33.45 | 33.70 | 32.93 | 33.21 | 2,218,129 | -0.12(-0.35%) |
Sep 26, 2023 | 33.25 | 33.53 | 33.17 | 33.33 | 2,164,099 | -0.19(-0.56%) |
Sep 25, 2023 | 33.47 | 33.63 | 33.31 | 33.52 | 1,856,569 | -0.11(-0.32%) |
Sep 22, 2023 | 34.16 | 34.29 | 33.60 | 33.62 | 1,660,646 | -0.53(-1.55%) |
Sep 21, 2023 | 34.87 | 35.06 | 34.11 | 34.15 | 2,426,749 | -0.98(-2.79%) |
Sep 20, 2023 | 35.16 | 35.44 | 34.86 | 35.13 | 1,757,816 | +0.24(+0.67%) |
Sep 19, 2023 | 35.23 | 35.45 | 34.82 | 34.90 | 1,169,701 | -0.42(-1.19%) |
Sep 18, 2023 | 35.75 | 35.75 | 35.25 | 35.32 | 1,070,800 | -0.47(-1.31%) |
Sep 15, 2023 | 35.99 | 36.02 | 35.62 | 35.79 | 3,553,591 | +0.03(+0.08%) |
Sep 14, 2023 | 35.52 | 35.85 | 35.51 | 35.76 | 1,349,388 | +0.63(+1.78%) |
Sep 13, 2023 | 35.36 | 35.50 | 35.04 | 35.13 | 1,135,898 | -0.23(-0.66%) |
Sep 12, 2023 | 35.39 | 35.68 | 35.29 | 35.37 | 1,467,383 | -0.09(-0.25%) |
Sep 11, 2023 | 35.11 | 35.47 | 35.02 | 35.45 | 1,412,827 | +0.40(+1.14%) |
Sep 08, 2023 | 35.29 | 35.52 | 34.95 | 35.05 | 1,437,403 | -0.22(-0.63%) |
Sep 07, 2023 | 34.37 | 35.34 | 34.37 | 35.28 | 2,148,467 | +0.80(+2.32%) |
Sep 06, 2023 | 34.51 | 34.69 | 34.32 | 34.48 | 1,693,889 | +0.01(+0.03%) |
Sep 05, 2023 | 35.00 | 35.10 | 34.46 | 34.47 | 1,620,335 | -0.56(-1.61%) |
Sep 01, 2023 | 35.21 | 35.30 | 34.99 | 35.04 | 1,284,011 | -0.06(-0.17%) |
Aug 31, 2023 | 35.40 | 35.40 | 35.01 | 35.09 | 2,160,187 | -0.19(-0.52%) |
Aug 30, 2023 | 35.13 | 35.30 | 34.89 | 35.28 | 2,700,945 | +0.19(+0.53%) |
Aug 29, 2023 | 34.40 | 35.16 | 34.31 | 35.09 | 1,860,969 | +0.64(+1.87%) |
Aug 28, 2023 | 34.61 | 34.88 | 34.45 | 34.45 | 1,123,713 | +0.06(+0.17%) |
Aug 25, 2023 | 34.42 | 34.65 | 34.27 | 34.39 | 1,161,673 | -0.03(-0.08%) |
Aug 24, 2023 | 34.43 | 35.05 | 34.37 | 34.42 | 1,335,425 | +0.04(+0.11%) |
Aug 23, 2023 | 33.96 | 34.40 | 33.73 | 34.38 | 1,325,481 | +0.64(+1.90%) |
Aug 22, 2023 | 33.88 | 34.00 | 33.58 | 33.74 | 1,109,674 | +0.09(+0.26%) |
Aug 21, 2023 | 34.14 | 34.14 | 33.45 | 33.65 | 1,512,172 | -0.53(-1.54%) |
Aug 18, 2023 | 33.99 | 34.31 | 33.96 | 34.18 | 1,935,713 | +0.04(+0.11%) |
Aug 17, 2023 | 34.37 | 34.59 | 34.10 | 34.14 | 2,152,380 | -0.28(-0.82%) |
Aug 16, 2023 | 34.81 | 34.83 | 34.28 | 34.42 | 2,489,579 | -0.26(-0.76%) |
Aug 15, 2023 | 35.01 | 35.14 | 34.57 | 34.69 | 3,121,678 | -0.47(-1.33%) |
Aug 14, 2023 | 35.40 | 35.49 | 35.02 | 35.15 | 2,171,197 | -0.24(-0.69%) |
Aug 11, 2023 | 34.94 | 35.46 | 34.81 | 35.40 | 1,628,552 | +0.39(+1.11%) |
Aug 10, 2023 | 35.49 | 35.79 | 34.91 | 35.01 | 2,048,936 | -0.39(-1.10%) |
Aug 09, 2023 | 35.45 | 35.61 | 35.30 | 35.40 | 1,648,785 | -0.06(-0.16%) |
Aug 08, 2023 | 35.56 | 35.62 | 35.14 | 35.45 | 1,575,272 | -0.24(-0.68%) |
Aug 07, 2023 | 35.49 | 35.74 | 35.34 | 35.70 | 2,724,445 | +0.18(+0.52%) |
Aug 04, 2023 | 35.80 | 36.15 | 35.37 | 35.51 | 1,414,427 | -0.21(-0.60%) |
Aug 03, 2023 | 35.95 | 36.09 | 35.44 | 35.73 | 2,777,684 | -0.61(-1.69%) |
Aug 02, 2023 | 36.17 | 36.44 | 36.00 | 36.34 | 1,659,213 | +0.04(+0.11%) |
Aug 01, 2023 | 36.43 | 36.58 | 35.82 | 36.30 | 2,222,289 | -0.19(-0.53%) |
Jul 31, 2023 | 36.23 | 36.97 | 36.05 | 36.50 | 3,821,173 | +0.48(+1.32%) |
Jul 28, 2023 | 35.74 | 36.55 | 35.42 | 36.02 | 2,941,207 | +0.87(+2.47%) |
Jul 27, 2023 | 36.01 | 36.01 | 34.56 | 35.15 | 2,830,747 | -0.58(-1.63%) |
Jul 26, 2023 | 35.58 | 35.89 | 35.35 | 35.74 | 2,651,474 | +0.22(+0.63%) |
Jul 25, 2023 | 36.20 | 36.36 | 35.48 | 35.51 | 4,422,370 | -0.80(-2.20%) |
Jul 24, 2023 | 36.19 | 36.75 | 36.17 | 36.31 | 2,974,395 | +0.09(+0.24%) |
Jul 21, 2023 | 35.80 | 36.32 | 35.75 | 36.22 | 2,868,996 | +0.60(+1.69%) |
Jul 20, 2023 | 35.23 | 35.62 | 34.92 | 35.62 | 2,597,627 | +0.28(+0.80%) |
Jul 19, 2023 | 35.25 | 35.39 | 34.80 | 35.34 | 2,065,269 | +0.33(+0.95%) |
Jul 18, 2023 | 35.42 | 35.49 | 34.75 | 35.01 | 1,592,275 | -0.40(-1.13%) |
Jul 17, 2023 | 35.34 | 35.50 | 35.14 | 35.41 | 1,519,113 | -0.01(-0.03%) |
Jul 14, 2023 | 35.49 | 35.52 | 35.27 | 35.42 | 2,501,168 | -0.18(-0.49%) |
Jul 13, 2023 | 35.29 | 35.60 | 35.07 | 35.59 | 2,969,427 | +0.35(+0.99%) |
Jul 12, 2023 | 35.83 | 35.94 | 35.23 | 35.24 | 2,240,484 | -0.16(-0.44%) |
Jul 11, 2023 | 35.14 | 35.46 | 34.94 | 35.40 | 2,191,262 | +0.40(+1.14%) |
Jul 10, 2023 | 34.94 | 35.09 | 34.68 | 35.00 | 1,723,873 | -0.11(-0.31%) |
Jul 07, 2023 | 34.98 | 35.37 | 34.96 | 35.10 | 2,206,254 | +0.07(+0.19%) |
Jul 06, 2023 | 34.34 | 35.06 | 33.86 | 35.04 | 2,279,122 | +0.19(+0.53%) |
Jul 05, 2023 | 34.59 | 35.14 | 34.41 | 34.85 | 1,666,978 | +0.11(+0.31%) |