Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.27 | 43.98 | 41.99 | 43.13 | 4,436,954 | -0.04(-0.09%) |
Sep 28, 2023 | 44.66 | 45.44 | 43.06 | 43.17 | 2,968,494 | -0.28(-0.65%) |
Sep 27, 2023 | 41.84 | 43.92 | 41.70 | 43.45 | 3,259,185 | +0.69(+1.62%) |
Sep 26, 2023 | 41.94 | 42.99 | 41.70 | 42.76 | 3,209,748 | +0.40(+0.95%) |
Sep 25, 2023 | 41.63 | 42.36 | 41.82 | 42.36 | 2,706,730 | +2.98(+7.57%) |
Sep 22, 2023 | 40.20 | 40.38 | 39.15 | 39.38 | 1,377,880 | -0.94(-2.33%) |
Sep 21, 2023 | 39.56 | 40.33 | 39.51 | 40.32 | 2,513,238 | +2.91(+7.78%) |
Sep 20, 2023 | 37.13 | 37.42 | 36.76 | 37.40 | 2,027,909 | -0.29(-0.78%) |
Sep 19, 2023 | 37.37 | 37.71 | 36.97 | 37.70 | 1,888,182 | +0.80(+2.17%) |
Sep 18, 2023 | 37.65 | 37.68 | 36.83 | 36.90 | 1,224,248 | -0.51(-1.38%) |
Sep 15, 2023 | 36.94 | 37.47 | 36.89 | 37.41 | 2,504,660 | +0.57(+1.55%) |
Sep 14, 2023 | 36.26 | 36.93 | 36.04 | 36.84 | 2,298,019 | +0.83(+2.32%) |
Sep 13, 2023 | 36.26 | 36.41 | 35.60 | 36.00 | 1,073,041 | +0.13(+0.35%) |
Sep 12, 2023 | 36.34 | 36.68 | 35.88 | 35.88 | 1,032,600 | -0.63(-1.73%) |
Sep 11, 2023 | 36.51 | 36.70 | 36.22 | 36.51 | 827,755 | +0.76(+2.12%) |
Sep 08, 2023 | 35.73 | 35.97 | 35.15 | 35.75 | 885,667 | -0.42(-1.15%) |
Sep 07, 2023 | 36.12 | 36.51 | 36.07 | 36.17 | 1,020,150 | -0.17(-0.48%) |
Sep 06, 2023 | 35.95 | 36.73 | 35.95 | 36.34 | 1,031,394 | -0.26(-0.72%) |
Sep 05, 2023 | 35.79 | 36.66 | 35.79 | 36.60 | 959,363 | +1.48(+4.23%) |
Sep 01, 2023 | 34.11 | 35.37 | 34.11 | 35.12 | 935,793 | +1.56(+4.66%) |
Aug 31, 2023 | 33.60 | 33.77 | 33.13 | 33.56 | 2,342,893 | -0.38(-1.12%) |
Aug 30, 2023 | 33.96 | 34.28 | 33.73 | 33.94 | 924,046 | +0.12(+0.34%) |
Aug 29, 2023 | 35.28 | 35.32 | 33.61 | 33.82 | 1,497,616 | -1.06(-3.03%) |
Aug 28, 2023 | 34.51 | 35.35 | 34.51 | 34.88 | 355,858 | -0.14(-0.41%) |
Aug 25, 2023 | 35.65 | 35.76 | 34.67 | 35.02 | 1,502,101 | -0.27(-0.76%) |
Aug 24, 2023 | 34.97 | 35.31 | 34.65 | 35.29 | 1,495,090 | +0.68(+1.96%) |
Aug 23, 2023 | 36.09 | 36.11 | 34.56 | 34.61 | 1,981,761 | -2.70(-7.24%) |
Aug 22, 2023 | 38.03 | 38.28 | 37.29 | 37.32 | 748,186 | -0.89(-2.32%) |
Aug 21, 2023 | 38.00 | 38.50 | 37.90 | 38.20 | 1,595,892 | +1.48(+4.03%) |
Aug 18, 2023 | 37.04 | 37.23 | 36.21 | 36.72 | 2,635,967 | -0.32(-0.86%) |
Aug 17, 2023 | 37.00 | 37.53 | 36.86 | 37.04 | 2,281,181 | +0.55(+1.51%) |
Aug 16, 2023 | 36.01 | 36.65 | 35.46 | 36.49 | 1,910,246 | +0.81(+2.26%) |
Aug 15, 2023 | 35.40 | 35.70 | 35.01 | 35.68 | 1,249,584 | +0.68(+1.95%) |
Aug 14, 2023 | 34.98 | 35.29 | 34.20 | 35.00 | 736,591 | +0.25(+0.73%) |
Aug 11, 2023 | 34.82 | 34.96 | 34.26 | 34.75 | 2,572,919 | +0.30(+0.86%) |
Aug 10, 2023 | 33.05 | 34.50 | 32.74 | 34.45 | 4,091,920 | +1.60(+4.87%) |
Aug 09, 2023 | 33.12 | 33.19 | 32.73 | 32.85 | 2,421,356 | -0.51(-1.53%) |
Aug 08, 2023 | 33.15 | 33.61 | 32.60 | 33.36 | 1,232,198 | -1.21(-3.49%) |
Aug 07, 2023 | 34.00 | 34.60 | 33.90 | 34.57 | 1,024,795 | +1.03(+3.07%) |
Aug 04, 2023 | 35.11 | 35.11 | 33.35 | 33.54 | 2,937,222 | -1.82(-5.15%) |
Aug 03, 2023 | 34.98 | 35.69 | 34.88 | 35.36 | 3,898,330 | +2.36(+7.15%) |
Aug 02, 2023 | 33.03 | 33.70 | 32.89 | 33.00 | 2,382,630 | +1.00(+3.12%) |
Aug 01, 2023 | 31.33 | 32.21 | 31.31 | 32.00 | 1,542,983 | +1.53(+5.03%) |
Jul 31, 2023 | 30.83 | 30.86 | 30.23 | 30.47 | 514,502 | -0.25(-0.80%) |
Jul 28, 2023 | 31.02 | 31.30 | 30.65 | 30.71 | 952,068 | -0.42(-1.35%) |
Jul 27, 2023 | 29.89 | 31.47 | 29.74 | 31.13 | 1,838,219 | +1.73(+5.87%) |
Jul 26, 2023 | 29.02 | 29.65 | 29.02 | 29.40 | 764,496 | -0.05(-0.16%) |
Jul 25, 2023 | 29.73 | 29.78 | 29.17 | 29.45 | 1,155,749 | +0.17(+0.59%) |
Jul 24, 2023 | 28.72 | 29.33 | 28.60 | 29.28 | 832,722 | +0.37(+1.29%) |
Jul 21, 2023 | 28.56 | 29.02 | 28.40 | 28.90 | 1,435,475 | -0.04(-0.13%) |
Jul 20, 2023 | 28.56 | 29.27 | 28.46 | 28.94 | 1,169,170 | +1.04(+3.71%) |
Jul 19, 2023 | 28.66 | 28.92 | 27.87 | 27.90 | 949,138 | -0.98(-3.39%) |
Jul 18, 2023 | 28.86 | 29.05 | 28.65 | 28.88 | 599,211 | -0.39(-1.32%) |
Jul 17, 2023 | 29.34 | 29.60 | 29.12 | 29.27 | 813,778 | +0.01(+0.05%) |
Jul 14, 2023 | 28.90 | 29.33 | 28.73 | 29.26 | 1,132,493 | +0.44(+1.52%) |
Jul 13, 2023 | 29.22 | 29.50 | 28.67 | 28.82 | 1,410,698 | -0.81(-2.73%) |
Jul 12, 2023 | 30.33 | 30.62 | 29.38 | 29.62 | 2,531,324 | -1.14(-3.70%) |
Jul 11, 2023 | 30.75 | 31.07 | 30.44 | 30.76 | 801,816 | -0.38(-1.23%) |
Jul 10, 2023 | 31.42 | 31.45 | 30.83 | 31.15 | 983,040 | -0.10(-0.33%) |
Jul 07, 2023 | 31.12 | 31.31 | 30.75 | 31.25 | 1,257,461 | +0.62(+2.04%) |
Jul 06, 2023 | 30.22 | 30.83 | 30.07 | 30.63 | 2,250,894 | +1.25(+4.24%) |
Jul 05, 2023 | 28.67 | 29.65 | 28.61 | 29.38 | 974,693 | +0.84(+2.94%) |