Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.42 | 36.84 | 35.08 | 35.46 | 144,060,512 | +0.08(+0.23%) |
Sep 28, 2023 | 34.24 | 36.01 | 33.98 | 35.38 | 134,411,968 | +0.84(+2.42%) |
Sep 27, 2023 | 34.66 | 35.12 | 33.48 | 34.55 | 128,725,704 | +0.21(+0.61%) |
Sep 26, 2023 | 35.16 | 35.32 | 34.02 | 34.34 | 105,588,072 | -1.60(-4.46%) |
Sep 25, 2023 | 35.16 | 35.98 | 35.29 | 35.94 | 81,392,128 | +0.47(+1.33%) |
Sep 22, 2023 | 35.97 | 36.62 | 35.37 | 35.47 | 94,504,872 | +0.02(+0.07%) |
Sep 21, 2023 | 36.39 | 36.62 | 35.41 | 35.44 | 108,633,976 | -2.14(-5.70%) |
Sep 20, 2023 | 39.60 | 39.73 | 37.53 | 37.58 | 98,113,600 | -1.70(-4.34%) |
Sep 19, 2023 | 39.10 | 39.51 | 38.30 | 39.29 | 74,797,800 | -0.24(-0.60%) |
Sep 18, 2023 | 39.12 | 39.90 | 39.02 | 39.53 | 62,815,436 | +0.09(+0.23%) |
Sep 15, 2023 | 41.12 | 41.26 | 39.12 | 39.44 | 90,632,704 | -2.13(-5.13%) |
Sep 14, 2023 | 41.17 | 41.91 | 40.48 | 41.57 | 76,477,000 | +0.95(+2.34%) |
Sep 13, 2023 | 40.26 | 41.16 | 39.87 | 40.62 | 85,899,296 | +0.40(+0.99%) |
Sep 12, 2023 | 41.01 | 41.48 | 40.08 | 40.22 | 78,226,640 | -1.33(-3.20%) |
Sep 11, 2023 | 41.16 | 41.76 | 40.52 | 41.55 | 71,291,632 | +1.37(+3.41%) |
Sep 08, 2023 | 39.99 | 40.92 | 39.86 | 40.18 | 75,476,464 | +0.12(+0.30%) |
Sep 07, 2023 | 39.43 | 40.28 | 39.07 | 40.06 | 84,824,792 | -0.89(-2.18%) |
Sep 06, 2023 | 41.81 | 41.91 | 40.26 | 40.96 | 74,502,904 | -1.11(-2.64%) |
Sep 05, 2023 | 41.64 | 42.48 | 41.33 | 42.07 | 62,301,804 | +0.11(+0.26%) |
Sep 01, 2023 | 42.87 | 43.02 | 41.42 | 41.96 | 83,183,560 | -0.15(-0.35%) |
Aug 31, 2023 | 41.71 | 42.64 | 41.69 | 42.11 | 81,680,928 | +0.38(+0.90%) |
Aug 30, 2023 | 41.10 | 41.95 | 40.76 | 41.73 | 93,631,112 | +0.68(+1.67%) |
Aug 29, 2023 | 38.49 | 41.19 | 38.39 | 41.04 | 94,300,064 | +2.46(+6.38%) |
Aug 28, 2023 | 38.64 | 38.86 | 37.78 | 38.58 | 91,942,888 | +0.84(+2.23%) |
Aug 25, 2023 | 37.14 | 38.26 | 36.06 | 37.74 | 140,248,784 | +0.87(+2.37%) |
Aug 24, 2023 | 40.56 | 40.58 | 36.81 | 36.87 | 116,897,232 | -2.60(-6.59%) |
Aug 23, 2023 | 38.05 | 39.80 | 37.98 | 39.47 | 88,070,600 | +1.78(+4.71%) |
Aug 22, 2023 | 38.66 | 38.67 | 37.47 | 37.69 | 90,994,096 | -0.17(-0.45%) |
Aug 21, 2023 | 36.58 | 38.08 | 36.42 | 37.86 | 96,266,896 | +1.75(+4.84%) |
Aug 18, 2023 | 35.25 | 36.52 | 35.09 | 36.11 | 124,486,152 | -0.17(-0.46%) |
Aug 17, 2023 | 37.95 | 38.06 | 36.14 | 36.28 | 105,564,688 | -1.27(-3.38%) |
Aug 16, 2023 | 38.61 | 39.11 | 37.52 | 37.55 | 95,617,784 | -1.29(-3.32%) |
Aug 15, 2023 | 39.75 | 40.02 | 38.57 | 38.84 | 81,739,736 | -1.23(-3.07%) |
Aug 14, 2023 | 38.52 | 40.12 | 38.30 | 40.07 | 71,640,904 | +1.29(+3.33%) |
Aug 11, 2023 | 38.72 | 39.36 | 38.30 | 38.78 | 101,585,904 | -0.79(-2.01%) |
Aug 10, 2023 | 40.34 | 41.42 | 39.06 | 39.58 | 131,022,768 | +0.18(+0.45%) |
Aug 09, 2023 | 40.83 | 40.89 | 39.14 | 39.40 | 100,265,392 | -1.36(-3.33%) |
Aug 08, 2023 | 40.97 | 40.97 | 39.69 | 40.76 | 95,014,016 | -1.07(-2.56%) |
Aug 07, 2023 | 41.40 | 41.87 | 40.62 | 41.83 | 75,393,336 | +1.01(+2.48%) |
Aug 04, 2023 | 42.06 | 42.83 | 40.65 | 40.82 | 124,707,312 | -0.58(-1.39%) |
Aug 03, 2023 | 40.79 | 42.13 | 40.73 | 41.39 | 101,817,968 | -0.30(-0.71%) |
Aug 02, 2023 | 43.35 | 43.35 | 41.20 | 41.69 | 129,683,448 | -2.92(-6.54%) |
Aug 01, 2023 | 44.44 | 44.87 | 43.86 | 44.61 | 77,638,152 | -0.35(-0.77%) |
Jul 31, 2023 | 44.97 | 45.35 | 44.47 | 44.95 | 80,030,096 | +0.09(+0.20%) |
Jul 28, 2023 | 43.95 | 45.23 | 43.78 | 44.86 | 103,054,416 | +2.30(+5.41%) |
Jul 27, 2023 | 44.76 | 45.33 | 42.12 | 42.56 | 131,418,048 | -0.37(-0.86%) |
Jul 26, 2023 | 42.98 | 43.51 | 42.11 | 42.93 | 103,567,120 | -0.45(-1.03%) |
Jul 25, 2023 | 42.74 | 43.93 | 42.74 | 43.38 | 69,354,664 | +0.85(+2.01%) |
Jul 24, 2023 | 42.64 | 42.97 | 41.87 | 42.52 | 63,657,192 | +0.17(+0.40%) |
Jul 21, 2023 | 43.53 | 43.83 | 42.18 | 42.35 | 103,369,216 | -0.38(-0.88%) |
Jul 20, 2023 | 44.80 | 45.34 | 42.35 | 42.73 | 117,609,336 | -3.22(-7.02%) |
Jul 19, 2023 | 46.36 | 46.77 | 45.46 | 45.96 | 100,775,024 | +0.00(+0.00%) |
Jul 18, 2023 | 44.66 | 46.47 | 43.96 | 45.96 | 98,979,584 | +1.07(+2.39%) |
Jul 17, 2023 | 43.93 | 45.21 | 43.76 | 44.88 | 73,159,904 | +1.21(+2.77%) |
Jul 14, 2023 | 43.87 | 45.00 | 43.38 | 43.67 | 93,767,456 | -0.04(-0.09%) |
Jul 13, 2023 | 42.68 | 44.01 | 42.49 | 43.71 | 82,827,560 | +2.07(+4.98%) |
Jul 12, 2023 | 41.50 | 42.11 | 40.83 | 41.64 | 115,947,536 | +1.49(+3.71%) |
Jul 11, 2023 | 39.71 | 40.30 | 38.99 | 40.15 | 81,725,072 | +0.57(+1.43%) |
Jul 10, 2023 | 39.45 | 39.79 | 38.62 | 39.59 | 86,600,752 | +0.03(+0.08%) |
Jul 07, 2023 | 39.87 | 40.93 | 39.47 | 39.56 | 84,980,840 | -0.41(-1.02%) |
Jul 06, 2023 | 39.66 | 40.10 | 38.98 | 39.96 | 85,791,424 | -0.96(-2.35%) |
Jul 05, 2023 | 40.40 | 41.51 | 40.39 | 40.93 | 69,939,776 | -0.03(-0.07%) |