Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.26 | 36.26 | 35.03 | 35.24 | 1,351,309 | -0.88(-2.44%) |
Sep 28, 2023 | 36.11 | 36.84 | 36.01 | 36.12 | 1,072,854 | -0.19(-0.52%) |
Sep 27, 2023 | 36.12 | 36.56 | 35.75 | 36.31 | 1,416,117 | +0.67(+1.89%) |
Sep 26, 2023 | 36.09 | 36.37 | 35.44 | 35.63 | 947,669 | -0.71(-1.96%) |
Sep 25, 2023 | 35.53 | 36.45 | 36.19 | 36.35 | 690,574 | +0.65(+1.83%) |
Sep 22, 2023 | 35.75 | 36.17 | 35.47 | 35.69 | 749,037 | +0.18(+0.50%) |
Sep 21, 2023 | 36.23 | 36.23 | 35.50 | 35.51 | 825,991 | -0.58(-1.62%) |
Sep 20, 2023 | 36.42 | 36.97 | 36.09 | 36.10 | 993,801 | -0.50(-1.38%) |
Sep 19, 2023 | 37.27 | 37.48 | 36.34 | 36.60 | 1,041,043 | -0.45(-1.20%) |
Sep 18, 2023 | 37.06 | 37.66 | 37.00 | 37.05 | 937,560 | +0.20(+0.54%) |
Sep 15, 2023 | 37.00 | 37.15 | 36.49 | 36.85 | 4,140,908 | -0.22(-0.59%) |
Sep 14, 2023 | 37.34 | 37.48 | 36.79 | 37.07 | 1,169,345 | +0.27(+0.73%) |
Sep 13, 2023 | 37.65 | 37.65 | 36.52 | 36.80 | 990,856 | -0.82(-2.18%) |
Sep 12, 2023 | 37.42 | 37.96 | 37.37 | 37.62 | 864,884 | +0.60(+1.63%) |
Sep 11, 2023 | 37.59 | 37.73 | 36.75 | 37.02 | 1,248,459 | -0.38(-1.01%) |
Sep 08, 2023 | 37.08 | 37.88 | 36.98 | 37.39 | 1,235,666 | +0.47(+1.29%) |
Sep 07, 2023 | 36.96 | 37.46 | 36.77 | 36.92 | 1,189,319 | -0.04(-0.11%) |
Sep 06, 2023 | 36.68 | 37.22 | 36.42 | 36.96 | 1,094,124 | +0.33(+0.89%) |
Sep 05, 2023 | 36.72 | 37.48 | 36.58 | 36.63 | 1,224,960 | -0.03(-0.08%) |
Sep 01, 2023 | 36.30 | 36.88 | 36.02 | 36.66 | 1,198,108 | +0.96(+2.69%) |
Aug 31, 2023 | 36.12 | 36.15 | 35.63 | 35.70 | 1,436,602 | -0.42(-1.15%) |
Aug 30, 2023 | 36.11 | 36.59 | 35.88 | 36.12 | 807,572 | +0.06(+0.16%) |
Aug 29, 2023 | 35.71 | 36.08 | 35.37 | 36.06 | 606,561 | +0.41(+1.14%) |
Aug 28, 2023 | 34.97 | 35.83 | 34.97 | 35.65 | 1,051,162 | +0.73(+2.10%) |
Aug 25, 2023 | 35.18 | 35.27 | 34.55 | 34.92 | 843,042 | -0.01(-0.03%) |
Aug 24, 2023 | 34.72 | 35.58 | 34.71 | 34.93 | 909,034 | -0.19(-0.54%) |
Aug 23, 2023 | 34.58 | 35.25 | 34.32 | 35.12 | 909,808 | +0.18(+0.51%) |
Aug 22, 2023 | 35.00 | 35.18 | 34.48 | 34.94 | 1,150,956 | +0.09(+0.26%) |
Aug 21, 2023 | 35.05 | 35.47 | 34.39 | 34.85 | 805,523 | -0.15(-0.42%) |
Aug 18, 2023 | 34.14 | 35.20 | 34.05 | 35.00 | 1,204,743 | +0.46(+1.35%) |
Aug 17, 2023 | 35.51 | 35.60 | 34.49 | 34.54 | 1,051,136 | -0.49(-1.41%) |
Aug 16, 2023 | 35.71 | 35.99 | 34.96 | 35.03 | 1,070,291 | -0.63(-1.78%) |
Aug 15, 2023 | 35.89 | 35.92 | 35.34 | 35.66 | 971,339 | -0.40(-1.10%) |
Aug 14, 2023 | 36.36 | 36.50 | 35.72 | 36.06 | 716,049 | -0.35(-0.95%) |
Aug 11, 2023 | 35.77 | 36.57 | 35.77 | 36.41 | 810,194 | +0.60(+1.67%) |
Aug 10, 2023 | 35.88 | 36.29 | 35.49 | 35.81 | 783,725 | -0.19(-0.54%) |
Aug 09, 2023 | 35.86 | 36.62 | 35.78 | 36.00 | 1,544,281 | +0.48(+1.37%) |
Aug 08, 2023 | 34.58 | 35.53 | 34.58 | 35.51 | 825,213 | +0.16(+0.45%) |
Aug 07, 2023 | 35.52 | 35.74 | 34.98 | 35.36 | 999,131 | -0.04(-0.11%) |
Aug 04, 2023 | 35.38 | 35.78 | 35.32 | 35.40 | 976,660 | +0.14(+0.39%) |
Aug 03, 2023 | 35.20 | 35.88 | 35.16 | 35.26 | 1,006,486 | -0.01(-0.03%) |
Aug 02, 2023 | 35.41 | 35.49 | 34.67 | 35.27 | 1,097,154 | -0.39(-1.08%) |
Aug 01, 2023 | 34.85 | 35.73 | 34.72 | 35.65 | 1,292,302 | +0.44(+1.24%) |
Jul 31, 2023 | 34.60 | 35.39 | 34.59 | 35.22 | 1,342,485 | +0.88(+2.56%) |
Jul 28, 2023 | 33.45 | 34.34 | 33.43 | 34.34 | 1,520,884 | +1.03(+3.09%) |
Jul 27, 2023 | 34.53 | 35.05 | 33.08 | 33.31 | 1,433,289 | -1.38(-3.96%) |
Jul 26, 2023 | 34.05 | 34.78 | 33.97 | 34.68 | 2,116,903 | +0.19(+0.54%) |
Jul 25, 2023 | 34.14 | 35.77 | 33.15 | 34.50 | 2,446,895 | -0.19(-0.54%) |
Jul 24, 2023 | 34.51 | 34.83 | 34.13 | 34.68 | 2,761,562 | +0.26(+0.75%) |
Jul 21, 2023 | 33.66 | 34.43 | 33.66 | 34.43 | 1,812,790 | +0.52(+1.55%) |
Jul 20, 2023 | 34.13 | 34.30 | 33.73 | 33.90 | 1,280,822 | +0.04(+0.12%) |
Jul 19, 2023 | 33.87 | 34.28 | 33.52 | 33.86 | 1,263,110 | -0.29(-0.84%) |
Jul 18, 2023 | 33.95 | 34.48 | 33.95 | 34.15 | 1,445,105 | +0.19(+0.55%) |
Jul 17, 2023 | 33.39 | 34.06 | 33.39 | 33.96 | 1,171,380 | +0.29(+0.85%) |
Jul 14, 2023 | 33.59 | 33.83 | 32.78 | 33.67 | 2,481,797 | +0.02(+0.06%) |
Jul 13, 2023 | 33.69 | 34.04 | 33.39 | 33.66 | 1,559,283 | -0.06(-0.18%) |
Jul 12, 2023 | 33.64 | 33.98 | 33.37 | 33.71 | 1,903,163 | +0.32(+0.95%) |
Jul 11, 2023 | 33.04 | 33.60 | 32.86 | 33.40 | 2,010,292 | +0.50(+1.53%) |
Jul 10, 2023 | 32.09 | 32.92 | 31.96 | 32.89 | 2,053,981 | +0.71(+2.21%) |
Jul 07, 2023 | 30.20 | 32.47 | 30.16 | 32.18 | 1,741,105 | +1.83(+6.03%) |
Jul 06, 2023 | 30.95 | 31.35 | 29.92 | 30.35 | 2,318,616 | -0.71(-2.28%) |
Jul 05, 2023 | 30.89 | 31.43 | 30.60 | 31.06 | 2,512,843 | +0.29(+0.93%) |