Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.88 | 33.95 | 33.31 | 33.48 | 7,433,695 | +0.12(+0.35%) |
Sep 28, 2023 | 33.19 | 33.46 | 33.10 | 33.37 | 7,561,618 | +0.34(+1.04%) |
Sep 27, 2023 | 33.45 | 33.59 | 32.88 | 33.02 | 9,164,465 | -0.29(-0.88%) |
Sep 26, 2023 | 33.66 | 33.78 | 33.20 | 33.32 | 7,267,833 | -0.60(-1.77%) |
Sep 25, 2023 | 33.81 | 33.94 | 33.79 | 33.92 | 5,105,046 | -0.06(-0.17%) |
Sep 22, 2023 | 34.20 | 34.43 | 33.92 | 33.98 | 8,653,632 | -0.24(-0.69%) |
Sep 21, 2023 | 35.22 | 35.24 | 34.19 | 34.21 | 5,850,619 | -1.23(-3.47%) |
Sep 20, 2023 | 35.63 | 35.85 | 35.41 | 35.44 | 3,941,230 | +0.07(+0.19%) |
Sep 19, 2023 | 35.56 | 35.67 | 35.27 | 35.37 | 4,006,200 | -0.19(-0.53%) |
Sep 18, 2023 | 35.87 | 35.88 | 35.48 | 35.56 | 3,878,675 | -0.31(-0.87%) |
Sep 15, 2023 | 35.87 | 36.01 | 35.74 | 35.87 | 4,877,138 | -0.14(-0.38%) |
Sep 14, 2023 | 35.66 | 36.08 | 35.64 | 36.01 | 3,781,485 | +0.64(+1.82%) |
Sep 13, 2023 | 35.74 | 35.74 | 35.27 | 35.36 | 4,382,147 | -0.36(-1.01%) |
Sep 12, 2023 | 35.66 | 35.77 | 35.42 | 35.72 | 3,307,593 | +0.00(+0.00%) |
Sep 11, 2023 | 35.74 | 35.83 | 35.54 | 35.72 | 3,422,211 | +0.02(+0.05%) |
Sep 08, 2023 | 36.01 | 36.01 | 35.65 | 35.71 | 4,482,557 | -0.23(-0.65%) |
Sep 07, 2023 | 35.62 | 36.08 | 35.57 | 35.94 | 3,959,927 | +0.29(+0.82%) |
Sep 06, 2023 | 35.71 | 35.80 | 35.34 | 35.65 | 4,076,741 | -0.07(-0.19%) |
Sep 05, 2023 | 36.02 | 36.07 | 35.71 | 35.72 | 5,128,025 | -0.36(-1.00%) |
Sep 01, 2023 | 36.32 | 36.37 | 35.96 | 36.08 | 4,028,274 | -0.02(-0.05%) |
Aug 31, 2023 | 36.34 | 36.40 | 36.06 | 36.10 | 4,189,338 | -0.26(-0.72%) |
Aug 30, 2023 | 36.28 | 36.48 | 36.20 | 36.36 | 3,129,644 | +0.13(+0.35%) |
Aug 29, 2023 | 35.83 | 36.26 | 35.68 | 36.23 | 3,905,512 | +0.41(+1.14%) |
Aug 28, 2023 | 35.66 | 35.99 | 35.66 | 35.82 | 4,320,796 | +0.28(+0.80%) |
Aug 25, 2023 | 35.53 | 35.72 | 35.34 | 35.54 | 5,113,593 | +0.10(+0.28%) |
Aug 24, 2023 | 35.67 | 36.10 | 35.43 | 35.44 | 5,217,248 | -0.17(-0.47%) |
Aug 23, 2023 | 35.26 | 35.64 | 35.25 | 35.61 | 5,236,513 | +0.52(+1.47%) |
Aug 22, 2023 | 35.12 | 35.21 | 34.94 | 35.09 | 5,586,193 | +0.11(+0.31%) |
Aug 21, 2023 | 35.23 | 35.26 | 34.69 | 34.98 | 4,059,651 | -0.30(-0.86%) |
Aug 18, 2023 | 34.94 | 35.38 | 34.90 | 35.29 | 4,619,242 | +0.10(+0.28%) |
Aug 17, 2023 | 35.48 | 35.75 | 35.17 | 35.19 | 5,824,843 | -0.26(-0.74%) |
Aug 16, 2023 | 35.93 | 35.94 | 35.41 | 35.45 | 4,927,376 | -0.44(-1.22%) |
Aug 15, 2023 | 36.03 | 36.12 | 35.81 | 35.89 | 4,031,839 | -0.37(-1.02%) |
Aug 14, 2023 | 36.41 | 36.41 | 36.14 | 36.26 | 3,148,271 | -0.20(-0.53%) |
Aug 11, 2023 | 36.23 | 36.50 | 36.12 | 36.46 | 3,736,297 | +0.07(+0.19%) |
Aug 10, 2023 | 36.60 | 36.85 | 36.28 | 36.39 | 5,027,145 | -0.12(-0.32%) |
Aug 09, 2023 | 36.34 | 36.67 | 36.19 | 36.51 | 5,491,690 | +0.09(+0.24%) |
Aug 08, 2023 | 36.32 | 36.52 | 36.07 | 36.42 | 4,199,037 | -0.19(-0.51%) |
Aug 07, 2023 | 36.25 | 36.61 | 36.23 | 36.60 | 3,698,536 | +0.46(+1.27%) |
Aug 04, 2023 | 36.34 | 36.73 | 36.03 | 36.14 | 6,025,216 | -0.36(-0.99%) |
Aug 03, 2023 | 36.57 | 36.61 | 36.00 | 36.51 | 6,429,760 | -0.51(-1.37%) |
Aug 02, 2023 | 36.94 | 37.08 | 36.77 | 37.01 | 6,671,051 | -0.16(-0.42%) |
Aug 01, 2023 | 37.14 | 37.32 | 37.01 | 37.17 | 6,281,760 | -0.07(-0.18%) |
Jul 31, 2023 | 37.05 | 37.41 | 36.95 | 37.24 | 5,067,684 | +0.29(+0.79%) |
Jul 28, 2023 | 37.48 | 37.60 | 36.90 | 36.94 | 6,020,976 | -0.11(-0.29%) |
Jul 27, 2023 | 38.12 | 38.22 | 37.04 | 37.05 | 7,702,029 | -0.80(-2.11%) |
Jul 26, 2023 | 37.64 | 37.93 | 37.63 | 37.85 | 5,248,681 | +0.14(+0.36%) |
Jul 25, 2023 | 37.94 | 38.12 | 37.70 | 37.71 | 4,495,271 | -0.28(-0.74%) |
Jul 24, 2023 | 37.74 | 38.02 | 37.65 | 38.00 | 5,289,012 | +0.36(+0.96%) |
Jul 21, 2023 | 37.60 | 37.75 | 37.46 | 37.64 | 4,924,803 | +0.17(+0.44%) |
Jul 20, 2023 | 37.41 | 37.48 | 36.93 | 37.47 | 6,835,760 | -0.13(-0.34%) |
Jul 19, 2023 | 37.46 | 37.85 | 37.42 | 37.60 | 6,780,017 | +0.41(+1.10%) |
Jul 18, 2023 | 37.60 | 37.62 | 36.87 | 37.19 | 6,683,111 | -0.31(-0.83%) |
Jul 17, 2023 | 37.69 | 37.84 | 37.47 | 37.50 | 4,673,218 | -0.32(-0.85%) |
Jul 14, 2023 | 37.73 | 37.85 | 37.51 | 37.82 | 4,001,477 | +0.00(+0.00%) |
Jul 13, 2023 | 37.56 | 37.84 | 37.31 | 37.82 | 4,828,693 | +0.25(+0.67%) |
Jul 12, 2023 | 37.80 | 37.90 | 37.55 | 37.57 | 7,433,301 | +0.18(+0.47%) |
Jul 11, 2023 | 37.05 | 37.42 | 36.93 | 37.39 | 4,895,136 | +0.42(+1.13%) |
Jul 10, 2023 | 36.75 | 37.00 | 36.66 | 36.97 | 4,456,567 | +0.13(+0.34%) |
Jul 07, 2023 | 36.78 | 37.08 | 36.69 | 36.85 | 4,735,528 | -0.18(-0.47%) |
Jul 06, 2023 | 36.81 | 37.07 | 36.33 | 37.02 | 5,175,625 | -0.20(-0.55%) |
Jul 05, 2023 | 36.93 | 37.47 | 36.72 | 37.23 | 6,462,037 | +0.19(+0.50%) |