Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.83 | 33.94 | 32.89 | 33.05 | 4,687,680 | -0.38(-1.13%) |
Sep 28, 2023 | 34.30 | 34.30 | 33.32 | 33.43 | 6,722,929 | -0.65(-1.90%) |
Sep 27, 2023 | 34.07 | 34.27 | 33.86 | 34.08 | 5,661,361 | -0.07(-0.20%) |
Sep 26, 2023 | 34.63 | 34.65 | 34.10 | 34.15 | 3,817,516 | -0.59(-1.70%) |
Sep 25, 2023 | 34.61 | 34.77 | 34.53 | 34.74 | 2,292,087 | -0.13(-0.36%) |
Sep 22, 2023 | 34.81 | 35.09 | 34.75 | 34.86 | 3,020,039 | -0.15(-0.41%) |
Sep 21, 2023 | 35.40 | 35.42 | 34.95 | 35.01 | 2,881,209 | -0.35(-0.98%) |
Sep 20, 2023 | 35.81 | 35.81 | 35.18 | 35.36 | 3,266,524 | -0.23(-0.65%) |
Sep 19, 2023 | 35.59 | 35.82 | 35.39 | 35.59 | 4,599,804 | +0.03(+0.08%) |
Sep 18, 2023 | 35.81 | 35.81 | 35.17 | 35.56 | 2,349,351 | -0.14(-0.38%) |
Sep 15, 2023 | 35.66 | 35.87 | 35.54 | 35.70 | 9,826,723 | +0.02(+0.05%) |
Sep 14, 2023 | 35.21 | 35.69 | 35.12 | 35.68 | 4,355,331 | +0.71(+2.02%) |
Sep 13, 2023 | 34.68 | 35.16 | 34.60 | 34.97 | 3,177,785 | +0.28(+0.81%) |
Sep 12, 2023 | 34.35 | 34.76 | 34.20 | 34.69 | 3,083,146 | +0.28(+0.81%) |
Sep 11, 2023 | 34.47 | 34.80 | 34.32 | 34.41 | 3,136,169 | -0.04(-0.11%) |
Sep 08, 2023 | 34.27 | 34.62 | 34.21 | 34.45 | 2,947,292 | +0.15(+0.45%) |
Sep 07, 2023 | 34.16 | 34.52 | 33.87 | 34.29 | 3,889,647 | +0.36(+1.05%) |
Sep 06, 2023 | 33.85 | 34.01 | 33.54 | 33.93 | 3,761,848 | +0.13(+0.37%) |
Sep 05, 2023 | 34.27 | 34.44 | 33.63 | 33.81 | 3,662,484 | -0.71(-2.05%) |
Sep 01, 2023 | 35.12 | 35.12 | 34.15 | 34.52 | 2,915,842 | -0.37(-1.05%) |
Aug 31, 2023 | 35.23 | 35.40 | 34.87 | 34.88 | 3,004,934 | -0.21(-0.61%) |
Aug 30, 2023 | 35.14 | 35.47 | 34.97 | 35.10 | 2,162,189 | -0.16(-0.47%) |
Aug 29, 2023 | 35.19 | 35.35 | 35.07 | 35.26 | 2,048,318 | +0.08(+0.22%) |
Aug 28, 2023 | 35.16 | 35.34 | 35.02 | 35.18 | 1,277,088 | +0.11(+0.30%) |
Aug 25, 2023 | 34.91 | 35.27 | 34.83 | 35.08 | 1,955,112 | +0.22(+0.64%) |
Aug 24, 2023 | 35.15 | 35.63 | 34.84 | 34.85 | 2,962,653 | -0.33(-0.93%) |
Aug 23, 2023 | 35.05 | 35.21 | 34.86 | 35.18 | 2,347,482 | +0.31(+0.89%) |
Aug 22, 2023 | 34.78 | 34.97 | 34.58 | 34.87 | 1,903,080 | +0.16(+0.47%) |
Aug 21, 2023 | 34.87 | 34.87 | 34.41 | 34.71 | 2,327,840 | -0.27(-0.77%) |
Aug 18, 2023 | 34.60 | 35.13 | 34.60 | 34.98 | 2,260,267 | +0.29(+0.84%) |
Aug 17, 2023 | 35.01 | 35.31 | 34.69 | 34.69 | 2,482,664 | -0.36(-1.02%) |
Aug 16, 2023 | 35.00 | 35.19 | 34.77 | 35.05 | 2,565,252 | +0.20(+0.58%) |
Aug 15, 2023 | 35.40 | 35.74 | 34.83 | 34.84 | 4,293,287 | -0.80(-2.25%) |
Aug 14, 2023 | 35.59 | 35.75 | 35.43 | 35.65 | 5,435,226 | -0.01(-0.03%) |
Aug 11, 2023 | 35.14 | 35.67 | 35.06 | 35.66 | 4,124,470 | +0.55(+1.57%) |
Aug 10, 2023 | 35.29 | 35.57 | 35.01 | 35.11 | 2,803,993 | +0.11(+0.30%) |
Aug 09, 2023 | 35.18 | 35.32 | 34.82 | 35.00 | 4,756,900 | -0.28(-0.80%) |
Aug 08, 2023 | 34.85 | 35.31 | 34.55 | 35.28 | 4,276,854 | +0.35(+1.00%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.90 | 34.93 | 4,255,054 | -0.17(-0.50%) |
Aug 04, 2023 | 35.75 | 36.12 | 34.84 | 35.11 | 5,858,799 | -0.46(-1.31%) |
Aug 03, 2023 | 36.61 | 36.68 | 35.56 | 35.57 | 5,572,473 | -1.39(-3.75%) |
Aug 02, 2023 | 37.10 | 37.14 | 36.57 | 36.96 | 4,659,917 | -0.35(-0.95%) |
Aug 01, 2023 | 37.80 | 37.96 | 37.23 | 37.31 | 3,153,928 | -0.38(-1.02%) |
Jul 31, 2023 | 37.89 | 37.98 | 37.58 | 37.69 | 4,180,607 | +0.05(+0.13%) |
Jul 28, 2023 | 37.77 | 37.93 | 37.36 | 37.65 | 1,746,856 | +0.10(+0.25%) |
Jul 27, 2023 | 38.17 | 38.32 | 37.37 | 37.55 | 2,445,682 | -0.75(-1.95%) |
Jul 26, 2023 | 38.26 | 38.68 | 38.12 | 38.30 | 2,165,060 | -0.03(-0.08%) |
Jul 25, 2023 | 38.18 | 38.51 | 38.08 | 38.33 | 1,921,004 | +0.05(+0.13%) |
Jul 24, 2023 | 38.33 | 38.48 | 38.03 | 38.28 | 2,175,262 | -0.09(-0.22%) |
Jul 21, 2023 | 38.18 | 38.51 | 38.08 | 38.36 | 3,491,388 | +0.40(+1.06%) |
Jul 20, 2023 | 37.65 | 38.08 | 37.43 | 37.96 | 2,250,124 | +0.48(+1.28%) |
Jul 19, 2023 | 37.16 | 37.65 | 37.16 | 37.48 | 2,186,598 | +0.31(+0.82%) |
Jul 18, 2023 | 37.53 | 37.89 | 36.83 | 37.18 | 2,078,894 | -0.37(-0.99%) |
Jul 17, 2023 | 37.98 | 38.08 | 37.54 | 37.55 | 2,069,556 | -0.49(-1.28%) |
Jul 14, 2023 | 37.92 | 38.16 | 37.65 | 38.04 | 3,748,066 | -0.10(-0.25%) |
Jul 13, 2023 | 37.71 | 38.13 | 37.55 | 38.13 | 2,533,476 | +0.38(+1.01%) |
Jul 12, 2023 | 37.44 | 37.93 | 37.27 | 37.75 | 2,624,332 | +0.51(+1.36%) |
Jul 11, 2023 | 36.99 | 37.28 | 36.77 | 37.24 | 1,676,354 | +0.33(+0.91%) |
Jul 10, 2023 | 37.03 | 37.09 | 36.51 | 36.91 | 2,209,177 | -0.19(-0.52%) |
Jul 07, 2023 | 37.23 | 37.36 | 36.90 | 37.10 | 2,001,074 | -0.32(-0.84%) |
Jul 06, 2023 | 37.50 | 37.54 | 37.05 | 37.42 | 2,478,281 | -0.42(-1.11%) |
Jul 05, 2023 | 37.20 | 38.15 | 37.11 | 37.84 | 2,969,124 | +0.50(+1.33%) |