Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 34.20 | 34.32 | 33.25 | 33.42 | 4,636,909 | -0.38(-1.13%) |
Sep 28, 2023 | 34.68 | 34.68 | 33.68 | 33.80 | 6,650,114 | -0.66(-1.90%) |
Sep 27, 2023 | 34.44 | 34.65 | 34.23 | 34.45 | 5,600,044 | -0.07(-0.20%) |
Sep 26, 2023 | 35.01 | 35.03 | 34.48 | 34.52 | 3,776,170 | -0.60(-1.70%) |
Sep 25, 2023 | 34.99 | 35.15 | 34.91 | 35.12 | 2,267,262 | -0.13(-0.36%) |
Sep 22, 2023 | 35.20 | 35.47 | 35.13 | 35.24 | 2,987,330 | -0.15(-0.41%) |
Sep 21, 2023 | 35.78 | 35.81 | 35.33 | 35.39 | 2,850,003 | -0.35(-0.98%) |
Sep 20, 2023 | 36.20 | 36.20 | 35.57 | 35.74 | 3,231,145 | -0.23(-0.65%) |
Sep 19, 2023 | 35.98 | 36.21 | 35.77 | 35.98 | 4,549,984 | +0.03(+0.08%) |
Sep 18, 2023 | 36.20 | 36.20 | 35.56 | 35.95 | 2,323,906 | -0.14(-0.38%) |
Sep 15, 2023 | 36.05 | 36.26 | 35.92 | 36.09 | 9,720,292 | +0.02(+0.05%) |
Sep 14, 2023 | 35.60 | 36.08 | 35.51 | 36.07 | 4,308,160 | +0.71(+2.02%) |
Sep 13, 2023 | 35.06 | 35.54 | 34.98 | 35.35 | 3,143,367 | +0.28(+0.81%) |
Sep 12, 2023 | 34.73 | 35.14 | 34.57 | 35.07 | 3,049,753 | +0.28(+0.82%) |
Sep 11, 2023 | 34.84 | 35.18 | 34.70 | 34.79 | 3,102,202 | -0.04(-0.11%) |
Sep 08, 2023 | 34.65 | 35.00 | 34.58 | 34.82 | 2,915,371 | +0.16(+0.45%) |
Sep 07, 2023 | 34.53 | 34.90 | 34.24 | 34.67 | 3,847,519 | +0.36(+1.05%) |
Sep 06, 2023 | 34.22 | 34.38 | 33.91 | 34.31 | 3,721,104 | +0.13(+0.37%) |
Sep 05, 2023 | 34.65 | 34.81 | 33.99 | 34.18 | 3,622,816 | -0.71(-2.05%) |
Sep 01, 2023 | 35.51 | 35.51 | 34.52 | 34.89 | 2,884,261 | -0.37(-1.05%) |
Aug 31, 2023 | 35.62 | 35.78 | 35.25 | 35.26 | 2,972,388 | -0.22(-0.61%) |
Aug 30, 2023 | 35.53 | 35.86 | 35.36 | 35.48 | 2,138,771 | -0.17(-0.47%) |
Aug 29, 2023 | 35.58 | 35.74 | 35.45 | 35.65 | 2,026,133 | +0.08(+0.22%) |
Aug 28, 2023 | 35.55 | 35.73 | 35.41 | 35.57 | 1,263,256 | +0.11(+0.30%) |
Aug 25, 2023 | 35.29 | 35.66 | 35.22 | 35.46 | 1,933,936 | +0.22(+0.64%) |
Aug 24, 2023 | 35.54 | 36.02 | 35.23 | 35.24 | 2,930,565 | -0.33(-0.93%) |
Aug 23, 2023 | 35.43 | 35.60 | 35.24 | 35.57 | 2,322,057 | +0.31(+0.89%) |
Aug 22, 2023 | 35.16 | 35.35 | 34.96 | 35.25 | 1,882,468 | +0.17(+0.47%) |
Aug 21, 2023 | 35.25 | 35.25 | 34.79 | 35.09 | 2,302,628 | -0.27(-0.77%) |
Aug 18, 2023 | 34.98 | 35.51 | 34.98 | 35.36 | 2,235,786 | +0.29(+0.84%) |
Aug 17, 2023 | 35.39 | 35.70 | 35.07 | 35.07 | 2,455,775 | -0.36(-1.02%) |
Aug 16, 2023 | 35.38 | 35.57 | 35.15 | 35.43 | 2,537,469 | +0.21(+0.58%) |
Aug 15, 2023 | 35.79 | 36.13 | 35.22 | 35.23 | 4,246,787 | -0.81(-2.25%) |
Aug 14, 2023 | 35.98 | 36.14 | 35.82 | 36.04 | 5,376,358 | -0.01(-0.03%) |
Aug 11, 2023 | 35.53 | 36.06 | 35.44 | 36.05 | 4,079,798 | +0.56(+1.57%) |
Aug 10, 2023 | 35.68 | 35.96 | 35.39 | 35.49 | 2,773,624 | +0.11(+0.30%) |
Aug 09, 2023 | 35.57 | 35.71 | 35.21 | 35.38 | 4,705,379 | -0.28(-0.79%) |
Aug 08, 2023 | 35.24 | 35.70 | 34.93 | 35.67 | 4,230,532 | +0.35(+1.00%) |
Aug 07, 2023 | 35.28 | 35.87 | 35.28 | 35.31 | 4,208,969 | -0.18(-0.50%) |
Aug 04, 2023 | 36.14 | 36.52 | 35.23 | 35.49 | 5,795,344 | -0.47(-1.30%) |
Aug 03, 2023 | 37.01 | 37.08 | 35.95 | 35.96 | 5,512,119 | -1.40(-3.75%) |
Aug 02, 2023 | 37.51 | 37.55 | 36.97 | 37.36 | 4,609,446 | -0.36(-0.95%) |
Aug 01, 2023 | 38.21 | 38.38 | 37.64 | 37.72 | 3,119,768 | -0.39(-1.02%) |
Jul 31, 2023 | 38.31 | 38.40 | 37.99 | 38.11 | 4,135,327 | +0.05(+0.13%) |
Jul 28, 2023 | 38.18 | 38.35 | 37.77 | 38.06 | 1,727,936 | +0.10(+0.25%) |
Jul 27, 2023 | 38.59 | 38.74 | 37.78 | 37.96 | 2,419,194 | -0.75(-1.95%) |
Jul 26, 2023 | 38.68 | 39.10 | 38.54 | 38.72 | 2,141,611 | -0.03(-0.07%) |
Jul 25, 2023 | 38.60 | 38.93 | 38.49 | 38.74 | 1,900,198 | +0.05(+0.13%) |
Jul 24, 2023 | 38.75 | 38.90 | 38.45 | 38.70 | 2,151,702 | -0.09(-0.22%) |
Jul 21, 2023 | 38.60 | 38.93 | 38.50 | 38.78 | 3,453,574 | +0.41(+1.06%) |
Jul 20, 2023 | 38.06 | 38.50 | 37.84 | 38.38 | 2,225,753 | +0.48(+1.28%) |
Jul 19, 2023 | 37.56 | 38.06 | 37.56 | 37.89 | 2,162,915 | +0.31(+0.82%) |
Jul 18, 2023 | 37.94 | 38.30 | 37.24 | 37.58 | 2,056,378 | -0.38(-0.99%) |
Jul 17, 2023 | 38.40 | 38.49 | 37.95 | 37.96 | 2,047,141 | -0.49(-1.28%) |
Jul 14, 2023 | 38.34 | 38.58 | 38.06 | 38.45 | 3,707,472 | -0.10(-0.25%) |
Jul 13, 2023 | 38.13 | 38.55 | 37.96 | 38.55 | 2,506,037 | +0.39(+1.01%) |
Jul 12, 2023 | 37.85 | 38.35 | 37.68 | 38.16 | 2,595,908 | +0.51(+1.36%) |
Jul 11, 2023 | 37.39 | 37.69 | 37.18 | 37.65 | 1,658,198 | +0.34(+0.91%) |
Jul 10, 2023 | 37.44 | 37.50 | 36.91 | 37.31 | 2,185,250 | -0.19(-0.52%) |
Jul 07, 2023 | 37.64 | 37.77 | 37.30 | 37.51 | 1,979,401 | -0.32(-0.84%) |
Jul 06, 2023 | 37.91 | 37.95 | 37.46 | 37.83 | 2,451,440 | -0.43(-1.11%) |
Jul 05, 2023 | 37.60 | 38.57 | 37.52 | 38.25 | 2,936,966 | +0.50(+1.33%) |