Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.07 | 33.22 | 32.75 | 32.88 | 5,765,888 | -0.11(-0.33%) |
Sep 28, 2023 | 33.26 | 33.36 | 32.67 | 32.99 | 11,943,088 | -0.27(-0.82%) |
Sep 27, 2023 | 33.70 | 33.78 | 33.21 | 33.26 | 13,420,789 | -0.46(-1.36%) |
Sep 26, 2023 | 33.54 | 33.82 | 33.50 | 33.72 | 8,990,899 | +0.18(+0.52%) |
Sep 25, 2023 | 33.34 | 33.58 | 33.44 | 33.54 | 6,530,234 | +0.16(+0.47%) |
Sep 22, 2023 | 33.53 | 33.79 | 33.36 | 33.39 | 9,754,212 | -0.32(-0.96%) |
Sep 21, 2023 | 33.27 | 33.78 | 33.15 | 33.71 | 11,848,563 | +0.46(+1.38%) |
Sep 20, 2023 | 33.41 | 33.49 | 33.09 | 33.25 | 7,174,856 | +0.08(+0.24%) |
Sep 19, 2023 | 32.73 | 33.21 | 32.66 | 33.17 | 9,475,844 | +0.51(+1.56%) |
Sep 18, 2023 | 32.80 | 32.90 | 32.42 | 32.67 | 8,271,207 | -0.03(-0.09%) |
Sep 15, 2023 | 32.84 | 33.04 | 32.65 | 32.69 | 12,375,295 | -0.31(-0.95%) |
Sep 14, 2023 | 32.65 | 33.09 | 32.55 | 33.01 | 6,673,594 | +0.57(+1.75%) |
Sep 13, 2023 | 32.89 | 32.92 | 32.25 | 32.44 | 7,155,368 | -0.36(-1.10%) |
Sep 12, 2023 | 32.88 | 32.99 | 32.70 | 32.80 | 6,882,347 | -0.07(-0.21%) |
Sep 11, 2023 | 32.32 | 32.91 | 32.29 | 32.87 | 10,930,052 | +0.65(+2.03%) |
Sep 08, 2023 | 31.93 | 32.27 | 31.90 | 32.22 | 8,235,152 | +0.27(+0.86%) |
Sep 07, 2023 | 32.06 | 32.19 | 31.80 | 31.94 | 7,645,211 | +0.11(+0.34%) |
Sep 06, 2023 | 31.83 | 31.95 | 31.73 | 31.83 | 7,230,539 | +0.02(+0.06%) |
Sep 05, 2023 | 31.90 | 32.20 | 31.69 | 31.81 | 8,009,281 | -0.03(-0.09%) |
Sep 01, 2023 | 32.45 | 32.45 | 31.76 | 31.84 | 7,944,850 | -0.50(-1.54%) |
Aug 31, 2023 | 32.55 | 32.61 | 32.27 | 32.34 | 14,333,101 | -0.18(-0.54%) |
Aug 30, 2023 | 32.62 | 32.76 | 32.45 | 32.52 | 6,678,202 | -0.09(-0.27%) |
Aug 29, 2023 | 32.82 | 32.83 | 32.38 | 32.61 | 6,786,591 | -0.08(-0.24%) |
Aug 28, 2023 | 32.83 | 32.88 | 32.56 | 32.68 | 5,932,778 | -0.01(-0.03%) |
Aug 25, 2023 | 32.45 | 32.84 | 32.42 | 32.69 | 7,522,845 | +0.32(+0.98%) |
Aug 24, 2023 | 32.20 | 32.73 | 32.20 | 32.37 | 7,286,808 | +0.03(+0.09%) |
Aug 23, 2023 | 32.28 | 32.50 | 32.22 | 32.34 | 7,714,674 | +0.18(+0.57%) |
Aug 22, 2023 | 32.27 | 32.37 | 32.08 | 32.16 | 7,095,172 | -0.17(-0.54%) |
Aug 21, 2023 | 32.56 | 32.55 | 32.14 | 32.34 | 6,838,476 | -0.17(-0.53%) |
Aug 18, 2023 | 32.34 | 32.70 | 32.31 | 32.51 | 6,790,859 | +0.16(+0.51%) |
Aug 17, 2023 | 32.44 | 32.53 | 32.25 | 32.34 | 5,945,352 | -0.07(-0.21%) |
Aug 16, 2023 | 32.59 | 32.75 | 32.38 | 32.41 | 5,591,485 | -0.19(-0.59%) |
Aug 15, 2023 | 32.90 | 32.93 | 32.56 | 32.61 | 6,416,621 | -0.46(-1.40%) |
Aug 14, 2023 | 33.46 | 33.56 | 32.94 | 33.07 | 8,102,307 | -0.30(-0.90%) |
Aug 11, 2023 | 33.25 | 33.38 | 33.15 | 33.37 | 7,167,598 | +0.15(+0.47%) |
Aug 10, 2023 | 33.42 | 33.57 | 33.17 | 33.21 | 4,298,796 | -0.13(-0.38%) |
Aug 09, 2023 | 33.29 | 33.65 | 33.25 | 33.34 | 6,363,216 | +0.06(+0.17%) |
Aug 08, 2023 | 33.72 | 33.77 | 33.04 | 33.28 | 7,854,797 | -0.52(-1.54%) |
Aug 07, 2023 | 34.01 | 34.19 | 33.75 | 33.80 | 7,587,940 | -0.27(-0.79%) |
Aug 04, 2023 | 34.35 | 34.54 | 34.05 | 34.07 | 5,975,455 | -0.28(-0.82%) |
Aug 03, 2023 | 35.02 | 35.23 | 34.30 | 34.35 | 9,461,647 | -0.72(-2.06%) |
Aug 02, 2023 | 34.33 | 35.20 | 34.14 | 35.08 | 13,720,379 | +0.42(+1.23%) |
Aug 01, 2023 | 35.01 | 35.12 | 34.33 | 34.65 | 10,056,819 | -0.29(-0.83%) |
Jul 31, 2023 | 34.91 | 35.07 | 34.79 | 34.94 | 8,241,397 | +0.02(+0.06%) |
Jul 28, 2023 | 35.12 | 35.16 | 34.83 | 34.92 | 8,680,776 | -0.04(-0.11%) |
Jul 27, 2023 | 35.16 | 35.34 | 34.90 | 34.96 | 6,002,438 | -0.15(-0.44%) |
Jul 26, 2023 | 35.21 | 35.35 | 34.89 | 35.12 | 6,241,844 | -0.18(-0.52%) |
Jul 25, 2023 | 35.16 | 35.42 | 35.03 | 35.30 | 5,890,603 | +0.19(+0.55%) |
Jul 24, 2023 | 35.12 | 35.26 | 35.06 | 35.11 | 7,084,602 | +0.03(+0.08%) |
Jul 21, 2023 | 35.17 | 35.37 | 35.01 | 35.08 | 23,531,606 | -0.08(-0.22%) |
Jul 20, 2023 | 34.98 | 35.29 | 34.74 | 35.16 | 6,826,938 | +0.25(+0.72%) |
Jul 19, 2023 | 34.47 | 34.95 | 34.42 | 34.90 | 8,435,678 | +0.61(+1.77%) |
Jul 18, 2023 | 34.33 | 34.50 | 34.03 | 34.30 | 6,216,672 | +0.00(+0.00%) |
Jul 17, 2023 | 34.47 | 34.57 | 34.27 | 34.30 | 6,935,914 | -0.33(-0.95%) |
Jul 14, 2023 | 34.51 | 34.69 | 34.27 | 34.62 | 6,771,852 | +0.20(+0.59%) |
Jul 13, 2023 | 34.54 | 34.67 | 34.24 | 34.42 | 7,067,496 | -0.12(-0.34%) |
Jul 12, 2023 | 34.53 | 34.59 | 34.37 | 34.54 | 6,585,169 | +0.13(+0.36%) |
Jul 11, 2023 | 34.36 | 34.52 | 34.15 | 34.41 | 7,937,985 | +0.22(+0.65%) |
Jul 10, 2023 | 34.41 | 34.61 | 34.14 | 34.19 | 12,019,967 | -0.06(-0.17%) |
Jul 07, 2023 | 34.43 | 34.55 | 34.23 | 34.25 | 5,633,566 | -0.19(-0.56%) |
Jul 06, 2023 | 34.59 | 34.66 | 34.31 | 34.44 | 6,455,318 | -0.18(-0.53%) |
Jul 05, 2023 | 34.52 | 34.80 | 34.39 | 34.62 | 7,552,191 | +0.04(+0.11%) |