Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 35.65 | 35.91 | 35.16 | 35.55 | 28,769,112 | +0.37(+1.05%) |
Sep 28, 2023 | 34.65 | 35.66 | 34.38 | 35.18 | 32,260,644 | +0.57(+1.65%) |
Sep 27, 2023 | 33.92 | 34.83 | 33.88 | 34.61 | 44,365,776 | +0.78(+2.31%) |
Sep 26, 2023 | 34.14 | 34.78 | 33.64 | 33.83 | 34,184,796 | -0.46(-1.34%) |
Sep 25, 2023 | 34.00 | 34.32 | 33.99 | 34.29 | 21,726,062 | +0.11(+0.32%) |
Sep 22, 2023 | 34.81 | 34.88 | 34.14 | 34.18 | 29,241,612 | -0.47(-1.36%) |
Sep 21, 2023 | 34.57 | 35.25 | 34.46 | 34.65 | 45,232,572 | -0.04(-0.12%) |
Sep 20, 2023 | 36.22 | 36.25 | 34.63 | 34.69 | 57,642,944 | -1.65(-4.54%) |
Sep 19, 2023 | 38.04 | 38.10 | 36.02 | 36.34 | 53,254,532 | -1.65(-4.34%) |
Sep 18, 2023 | 37.62 | 38.39 | 37.51 | 37.99 | 29,320,004 | +0.11(+0.29%) |
Sep 15, 2023 | 38.42 | 38.52 | 37.62 | 37.88 | 68,881,248 | -0.79(-2.04%) |
Sep 14, 2023 | 38.81 | 38.90 | 38.30 | 38.67 | 30,608,792 | -0.04(-0.10%) |
Sep 13, 2023 | 38.80 | 39.15 | 38.25 | 38.71 | 35,455,464 | -0.15(-0.39%) |
Sep 12, 2023 | 38.65 | 40.07 | 38.65 | 38.86 | 55,314,600 | +0.27(+0.70%) |
Sep 11, 2023 | 38.24 | 38.74 | 37.84 | 38.59 | 36,342,888 | +0.58(+1.53%) |
Sep 08, 2023 | 38.12 | 38.83 | 37.71 | 38.01 | 44,265,144 | -0.17(-0.45%) |
Sep 07, 2023 | 36.83 | 38.34 | 36.75 | 38.18 | 67,644,440 | +1.20(+3.24%) |
Sep 06, 2023 | 36.56 | 37.04 | 36.03 | 36.98 | 39,635,808 | +0.27(+0.74%) |
Sep 05, 2023 | 36.58 | 37.41 | 36.46 | 36.71 | 43,373,432 | +0.10(+0.27%) |
Sep 01, 2023 | 35.79 | 36.75 | 35.73 | 36.61 | 43,811,480 | +1.47(+4.18%) |
Aug 31, 2023 | 34.32 | 35.56 | 34.30 | 35.14 | 48,148,268 | +0.61(+1.77%) |
Aug 30, 2023 | 34.06 | 34.66 | 33.77 | 34.53 | 26,276,800 | +0.22(+0.64%) |
Aug 29, 2023 | 33.49 | 34.48 | 33.47 | 34.31 | 29,933,850 | +0.69(+2.05%) |
Aug 28, 2023 | 33.50 | 33.78 | 33.21 | 33.62 | 22,340,402 | +0.37(+1.11%) |
Aug 25, 2023 | 32.53 | 33.40 | 32.35 | 33.25 | 27,324,812 | +0.66(+2.03%) |
Aug 24, 2023 | 33.72 | 34.09 | 32.49 | 32.59 | 37,925,588 | -1.39(-4.09%) |
Aug 23, 2023 | 32.88 | 34.15 | 32.80 | 33.98 | 32,293,170 | +1.09(+3.31%) |
Aug 22, 2023 | 33.22 | 33.80 | 32.83 | 32.89 | 23,428,644 | -0.25(-0.75%) |
Aug 21, 2023 | 32.60 | 33.17 | 32.02 | 33.14 | 43,706,272 | +0.39(+1.19%) |
Aug 18, 2023 | 32.23 | 32.91 | 32.18 | 32.75 | 23,701,096 | +0.17(+0.52%) |
Aug 17, 2023 | 33.56 | 33.59 | 32.35 | 32.58 | 39,900,272 | -0.95(-2.83%) |
Aug 16, 2023 | 34.52 | 34.63 | 33.46 | 33.53 | 35,746,744 | -1.24(-3.57%) |
Aug 15, 2023 | 35.41 | 35.62 | 34.75 | 34.77 | 27,415,424 | -0.91(-2.55%) |
Aug 14, 2023 | 34.67 | 35.71 | 34.47 | 35.68 | 36,850,856 | +0.79(+2.26%) |
Aug 11, 2023 | 34.46 | 34.95 | 34.36 | 34.89 | 28,783,732 | +0.21(+0.61%) |
Aug 10, 2023 | 34.70 | 35.09 | 34.48 | 34.68 | 30,951,332 | +0.40(+1.17%) |
Aug 09, 2023 | 35.00 | 35.10 | 34.23 | 34.28 | 28,772,672 | -0.74(-2.11%) |
Aug 08, 2023 | 34.67 | 35.10 | 33.86 | 35.02 | 34,748,936 | -0.21(-0.60%) |
Aug 07, 2023 | 35.41 | 35.55 | 34.75 | 35.23 | 22,478,304 | +0.09(+0.26%) |
Aug 04, 2023 | 34.48 | 35.56 | 34.48 | 35.14 | 26,674,898 | +0.40(+1.14%) |
Aug 03, 2023 | 34.17 | 34.90 | 34.01 | 34.74 | 24,947,810 | +0.48(+1.40%) |
Aug 02, 2023 | 35.02 | 35.05 | 34.16 | 34.27 | 39,103,684 | -1.41(-3.94%) |