Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.49 | 35.52 | 34.96 | 34.99 | 9,430,962 | -0.36(-1.02%) |
Sep 28, 2023 | 35.49 | 35.54 | 35.17 | 35.35 | 6,333,768 | -0.19(-0.53%) |
Sep 27, 2023 | 35.77 | 35.78 | 35.45 | 35.54 | 3,860,224 | -0.44(-1.22%) |
Sep 26, 2023 | 36.09 | 36.16 | 35.96 | 35.98 | 6,387,013 | -0.29(-0.80%) |
Sep 25, 2023 | 36.42 | 36.31 | 36.26 | 36.27 | 27,029,916 | -0.19(-0.52%) |
Sep 22, 2023 | 36.47 | 36.53 | 36.44 | 36.46 | 2,650,712 | +0.12(+0.33%) |
Sep 21, 2023 | 36.30 | 36.44 | 36.27 | 36.34 | 6,053,272 | -0.27(-0.74%) |
Sep 20, 2023 | 36.60 | 36.88 | 36.60 | 36.61 | 5,323,511 | +0.03(+0.08%) |
Sep 19, 2023 | 36.65 | 36.67 | 36.54 | 36.58 | 3,494,191 | -0.04(-0.11%) |
Sep 18, 2023 | 36.51 | 36.62 | 36.41 | 36.62 | 3,312,477 | +0.20(+0.55%) |
Sep 15, 2023 | 36.45 | 36.56 | 36.40 | 36.42 | 3,646,007 | +0.25(+0.69%) |
Sep 14, 2023 | 36.02 | 36.21 | 36.00 | 36.17 | 3,930,974 | +0.02(+0.06%) |
Sep 13, 2023 | 36.23 | 36.28 | 36.13 | 36.15 | 4,007,428 | -0.08(-0.22%) |
Sep 12, 2023 | 36.16 | 36.27 | 36.14 | 36.23 | 3,217,151 | -0.18(-0.49%) |
Sep 11, 2023 | 36.53 | 36.55 | 36.39 | 36.41 | 3,744,650 | +0.06(+0.17%) |
Sep 08, 2023 | 36.40 | 36.55 | 36.31 | 36.35 | 4,047,202 | +0.01(+0.03%) |
Sep 07, 2023 | 36.39 | 36.41 | 36.31 | 36.34 | 2,488,610 | +0.05(+0.14%) |
Sep 06, 2023 | 36.40 | 36.54 | 36.27 | 36.29 | 4,217,186 | -0.19(-0.52%) |
Sep 05, 2023 | 36.59 | 36.62 | 36.46 | 36.48 | 6,050,224 | -0.28(-0.76%) |
Sep 01, 2023 | 36.90 | 36.96 | 36.64 | 36.76 | 5,390,965 | +0.01(+0.03%) |
Aug 31, 2023 | 36.81 | 36.84 | 36.73 | 36.75 | 4,103,889 | -0.06(-0.16%) |
Aug 30, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 3,052,796 | +0.11(+0.30%) |
Aug 29, 2023 | 36.34 | 36.71 | 36.32 | 36.70 | 7,661,710 | +0.33(+0.91%) |
Aug 28, 2023 | 36.25 | 36.48 | 36.23 | 36.37 | 3,970,871 | +0.11(+0.30%) |
Aug 25, 2023 | 36.24 | 36.41 | 36.06 | 36.26 | 10,726,239 | -0.04(-0.11%) |
Aug 24, 2023 | 36.25 | 36.43 | 36.21 | 36.30 | 13,451,538 | -0.01(-0.03%) |
Aug 23, 2023 | 36.19 | 36.37 | 36.15 | 36.31 | 9,951,951 | +0.37(+1.03%) |
Aug 22, 2023 | 35.89 | 35.97 | 35.78 | 35.94 | 5,514,338 | +0.07(+0.20%) |
Aug 21, 2023 | 35.89 | 35.91 | 35.71 | 35.87 | 5,193,597 | +0.09(+0.25%) |
Aug 18, 2023 | 35.88 | 35.92 | 35.74 | 35.78 | 3,230,824 | +0.01(+0.03%) |
Aug 17, 2023 | 36.04 | 36.04 | 35.70 | 35.77 | 4,109,522 | -0.06(-0.17%) |
Aug 16, 2023 | 36.05 | 36.11 | 35.83 | 35.83 | 6,264,499 | -0.20(-0.56%) |
Aug 15, 2023 | 36.07 | 36.21 | 35.99 | 36.03 | 5,293,370 | -0.11(-0.30%) |
Aug 14, 2023 | 36.10 | 36.24 | 36.04 | 36.14 | 3,850,734 | -0.10(-0.28%) |
Aug 11, 2023 | 36.27 | 36.39 | 36.22 | 36.24 | 4,330,661 | +0.00(+0.00%) |
Aug 10, 2023 | 36.37 | 36.47 | 36.23 | 36.24 | 3,813,552 | -0.04(-0.11%) |
Aug 09, 2023 | 36.46 | 36.51 | 36.28 | 36.28 | 3,525,255 | -0.18(-0.49%) |
Aug 08, 2023 | 36.46 | 36.59 | 36.42 | 36.46 | 3,327,282 | -0.23(-0.63%) |
Aug 07, 2023 | 36.76 | 36.77 | 36.59 | 36.69 | 3,171,393 | -0.08(-0.22%) |
Aug 04, 2023 | 36.78 | 36.89 | 36.70 | 36.77 | 3,498,272 | +0.12(+0.33%) |
Aug 03, 2023 | 36.62 | 36.73 | 36.59 | 36.65 | 3,912,871 | -0.02(-0.05%) |
Aug 02, 2023 | 36.85 | 36.89 | 36.61 | 36.67 | 10,210,991 | -0.17(-0.46%) |
Aug 01, 2023 | 36.91 | 37.03 | 36.77 | 36.84 | 4,258,492 | -0.36(-0.97%) |
Jul 31, 2023 | 37.23 | 37.37 | 37.20 | 37.20 | 5,000,496 | +0.08(+0.22%) |
Jul 28, 2023 | 37.03 | 37.20 | 36.99 | 37.12 | 2,247,440 | +0.28(+0.76%) |
Jul 27, 2023 | 37.07 | 37.07 | 36.80 | 36.84 | 4,194,916 | -0.58(-1.55%) |
Jul 26, 2023 | 37.29 | 37.48 | 37.21 | 37.42 | 3,724,718 | +0.20(+0.54%) |
Jul 25, 2023 | 37.08 | 37.24 | 36.98 | 37.22 | 2,749,906 | +0.20(+0.54%) |
Jul 24, 2023 | 37.18 | 37.25 | 37.01 | 37.02 | 2,857,641 | -0.15(-0.40%) |
Jul 21, 2023 | 37.15 | 37.23 | 37.08 | 37.17 | 3,243,813 | -0.12(-0.32%) |
Jul 20, 2023 | 37.49 | 37.50 | 37.23 | 37.29 | 3,401,286 | -0.19(-0.51%) |
Jul 19, 2023 | 37.42 | 37.51 | 37.32 | 37.48 | 3,770,422 | +0.02(+0.05%) |
Jul 18, 2023 | 37.30 | 37.60 | 37.21 | 37.46 | 4,898,323 | +0.42(+1.13%) |
Jul 17, 2023 | 36.93 | 37.06 | 36.86 | 37.04 | 3,470,088 | +0.02(+0.05%) |
Jul 14, 2023 | 37.06 | 37.17 | 36.97 | 37.02 | 3,924,681 | -0.12(-0.32%) |
Jul 13, 2023 | 37.13 | 37.17 | 37.03 | 37.14 | 3,385,524 | +0.02(+0.05%) |
Jul 12, 2023 | 36.97 | 37.13 | 36.95 | 37.12 | 3,928,047 | +0.50(+1.37%) |
Jul 11, 2023 | 36.62 | 36.67 | 36.55 | 36.62 | 3,123,896 | +0.14(+0.38%) |
Jul 10, 2023 | 36.39 | 36.51 | 36.38 | 36.48 | 3,863,215 | +0.02(+0.05%) |
Jul 07, 2023 | 36.39 | 36.65 | 36.39 | 36.46 | 3,370,270 | +0.28(+0.77%) |
Jul 06, 2023 | 36.23 | 36.28 | 36.05 | 36.18 | 4,065,892 | -0.11(-0.30%) |
Jul 05, 2023 | 36.62 | 36.62 | 36.28 | 36.29 | 5,070,092 | -0.12(-0.33%) |