Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.03 | 39.97 | 38.86 | 39.62 | 3,161,099 | +0.76(+1.97%) |
Oct 30, 2023 | 38.02 | 39.19 | 37.82 | 38.86 | 1,854,291 | +1.15(+3.05%) |
Oct 27, 2023 | 37.92 | 38.35 | 37.28 | 37.71 | 1,720,555 | -0.03(-0.08%) |
Oct 26, 2023 | 38.56 | 38.60 | 37.53 | 37.74 | 2,781,539 | -0.86(-2.24%) |
Oct 25, 2023 | 39.20 | 39.46 | 38.56 | 38.60 | 1,490,988 | -0.94(-2.38%) |
Oct 24, 2023 | 39.74 | 40.22 | 39.12 | 39.54 | 1,233,988 | +0.03(+0.08%) |
Oct 23, 2023 | 39.49 | 39.96 | 39.11 | 39.51 | 1,495,097 | -0.06(-0.15%) |
Oct 20, 2023 | 39.78 | 39.92 | 39.19 | 39.57 | 1,037,588 | -0.25(-0.62%) |
Oct 19, 2023 | 40.47 | 40.96 | 39.53 | 39.82 | 1,237,513 | -0.72(-1.79%) |
Oct 18, 2023 | 41.02 | 41.27 | 40.30 | 40.54 | 1,477,337 | -1.15(-2.76%) |
Oct 17, 2023 | 40.58 | 42.18 | 40.39 | 41.70 | 1,233,270 | +0.71(+1.74%) |
Oct 16, 2023 | 40.32 | 41.20 | 40.06 | 40.98 | 1,149,995 | +1.40(+3.53%) |
Oct 13, 2023 | 39.73 | 39.95 | 39.33 | 39.58 | 934,487 | -0.11(-0.28%) |
Oct 12, 2023 | 41.04 | 41.42 | 39.32 | 39.69 | 1,339,514 | -1.51(-3.66%) |
Oct 11, 2023 | 41.75 | 41.92 | 40.92 | 41.20 | 974,240 | -0.24(-0.57%) |
Oct 10, 2023 | 41.14 | 42.39 | 41.09 | 41.44 | 1,242,461 | +0.59(+1.43%) |
Oct 09, 2023 | 40.33 | 40.88 | 39.91 | 40.85 | 1,206,386 | +0.21(+0.51%) |
Oct 06, 2023 | 39.70 | 40.84 | 39.50 | 40.64 | 1,893,612 | +0.04(+0.10%) |
Oct 05, 2023 | 40.95 | 41.04 | 40.13 | 40.60 | 1,370,675 | -0.53(-1.28%) |
Oct 04, 2023 | 40.18 | 41.33 | 40.16 | 41.13 | 1,912,642 | +1.02(+2.55%) |
Oct 03, 2023 | 41.45 | 41.58 | 39.65 | 40.11 | 2,210,408 | -1.54(-3.69%) |
Oct 02, 2023 | 42.78 | 43.52 | 41.49 | 41.65 | 1,623,575 | -1.36(-3.16%) |
Sep 29, 2023 | 43.01 | 43.40 | 42.73 | 43.01 | 1,407,268 | +0.50(+1.17%) |
Sep 28, 2023 | 41.73 | 42.70 | 41.73 | 42.51 | 1,628,911 | +0.85(+2.05%) |
Sep 27, 2023 | 41.65 | 41.97 | 41.24 | 41.66 | 927,542 | +0.23(+0.55%) |
Sep 26, 2023 | 41.89 | 42.14 | 41.12 | 41.43 | 1,102,137 | -0.74(-1.76%) |
Sep 25, 2023 | 41.98 | 42.37 | 42.01 | 42.17 | 1,147,874 | -0.03(-0.07%) |
Sep 22, 2023 | 42.66 | 42.91 | 41.85 | 42.20 | 1,707,846 | -0.06(-0.14%) |
Sep 21, 2023 | 43.17 | 43.17 | 42.26 | 42.26 | 1,759,025 | -1.27(-2.92%) |
Sep 20, 2023 | 44.51 | 44.64 | 43.46 | 43.53 | 907,228 | -0.91(-2.05%) |
Sep 19, 2023 | 44.27 | 44.51 | 43.67 | 44.44 | 1,580,364 | +0.17(+0.38%) |
Sep 18, 2023 | 44.33 | 44.62 | 44.00 | 44.28 | 882,915 | -0.12(-0.27%) |
Sep 15, 2023 | 45.14 | 45.17 | 44.26 | 44.39 | 3,346,807 | -1.22(-2.68%) |
Sep 14, 2023 | 45.29 | 46.14 | 44.95 | 45.62 | 1,762,598 | +1.16(+2.61%) |
Sep 13, 2023 | 44.97 | 45.60 | 44.43 | 44.45 | 2,433,050 | -0.61(-1.34%) |
Sep 12, 2023 | 44.89 | 45.36 | 44.60 | 45.06 | 1,720,208 | -0.36(-0.79%) |
Sep 11, 2023 | 44.91 | 45.58 | 44.45 | 45.42 | 1,498,208 | +1.27(+2.88%) |
Sep 08, 2023 | 44.55 | 44.72 | 44.01 | 44.15 | 971,447 | -0.66(-1.48%) |
Sep 07, 2023 | 44.39 | 44.90 | 44.05 | 44.81 | 729,726 | +0.05(+0.11%) |
Sep 06, 2023 | 44.88 | 45.65 | 44.61 | 44.76 | 856,751 | -0.02(-0.04%) |
Sep 05, 2023 | 46.11 | 46.49 | 44.45 | 44.78 | 1,543,758 | -1.94(-4.16%) |
Sep 01, 2023 | 47.08 | 47.33 | 46.64 | 46.73 | 1,076,720 | +0.37(+0.79%) |
Aug 31, 2023 | 46.02 | 46.59 | 45.79 | 46.36 | 1,143,241 | +0.56(+1.21%) |
Aug 30, 2023 | 45.55 | 46.16 | 45.20 | 45.80 | 1,081,648 | +0.12(+0.26%) |
Aug 29, 2023 | 44.40 | 46.01 | 44.16 | 45.68 | 1,472,182 | +1.16(+2.61%) |
Aug 28, 2023 | 43.15 | 44.56 | 43.15 | 44.52 | 1,485,015 | +1.58(+3.67%) |
Aug 25, 2023 | 43.20 | 43.64 | 42.73 | 42.95 | 1,368,944 | -0.12(-0.28%) |
Aug 24, 2023 | 43.44 | 43.84 | 43.00 | 43.06 | 1,786,435 | -0.50(-1.14%) |
Aug 23, 2023 | 42.23 | 43.62 | 41.98 | 43.56 | 1,741,244 | +1.12(+2.64%) |
Aug 22, 2023 | 42.25 | 42.50 | 41.69 | 42.44 | 2,029,769 | +0.24(+0.56%) |
Aug 21, 2023 | 42.62 | 42.73 | 41.94 | 42.20 | 1,356,317 | -0.33(-0.77%) |
Aug 18, 2023 | 42.27 | 42.92 | 42.13 | 42.53 | 1,389,087 | -0.22(-0.51%) |
Aug 17, 2023 | 44.06 | 44.07 | 42.71 | 42.75 | 1,001,143 | -1.12(-2.56%) |
Aug 16, 2023 | 44.52 | 44.95 | 43.74 | 43.87 | 2,361,842 | -0.74(-1.67%) |
Aug 15, 2023 | 44.63 | 44.76 | 44.30 | 44.61 | 1,447,753 | -0.18(-0.40%) |
Aug 14, 2023 | 44.40 | 44.85 | 44.21 | 44.79 | 1,290,637 | +0.01(+0.02%) |
Aug 11, 2023 | 45.00 | 45.35 | 44.56 | 44.78 | 987,607 | -0.38(-0.83%) |
Aug 10, 2023 | 45.73 | 46.03 | 44.45 | 45.16 | 1,665,446 | -0.34(-0.74%) |
Aug 09, 2023 | 45.36 | 45.73 | 45.15 | 45.49 | 1,355,931 | +0.31(+0.68%) |
Aug 08, 2023 | 44.54 | 45.23 | 44.28 | 45.19 | 1,929,280 | +0.30(+0.66%) |
Aug 07, 2023 | 45.44 | 45.76 | 44.65 | 44.89 | 2,101,239 | -0.50(-1.09%) |
Aug 04, 2023 | 44.81 | 46.15 | 44.08 | 45.39 | 2,537,028 | -0.09(-0.20%) |
Aug 03, 2023 | 43.47 | 46.19 | 43.29 | 45.47 | 4,225,685 | +2.42(+5.61%) |
Aug 02, 2023 | 42.75 | 43.72 | 42.46 | 43.06 | 3,562,392 | -0.54(-1.25%) |