Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.13 | 40.77 | 40.10 | 40.72 | 19,126,760 | +0.83(+2.08%) |
Oct 30, 2023 | 39.40 | 40.06 | 39.38 | 39.89 | 18,458,718 | +0.80(+2.04%) |
Oct 27, 2023 | 37.47 | 39.85 | 37.39 | 39.09 | 36,455,604 | +0.48(+1.25%) |
Oct 26, 2023 | 39.49 | 39.90 | 38.29 | 38.61 | 51,090,500 | -3.55(-8.42%) |
Oct 25, 2023 | 42.73 | 42.99 | 42.13 | 42.16 | 23,666,972 | -0.70(-1.63%) |
Oct 24, 2023 | 42.76 | 42.98 | 42.58 | 42.86 | 19,815,118 | +0.51(+1.21%) |
Oct 23, 2023 | 42.53 | 42.70 | 42.14 | 42.34 | 14,673,061 | +0.08(+0.19%) |
Oct 20, 2023 | 42.26 | 42.74 | 41.73 | 42.26 | 22,774,192 | -0.21(-0.49%) |
Oct 19, 2023 | 43.58 | 43.72 | 42.39 | 42.47 | 18,161,296 | -0.94(-2.16%) |
Oct 18, 2023 | 43.66 | 43.90 | 43.29 | 43.41 | 13,573,042 | -0.34(-0.77%) |
Oct 17, 2023 | 43.61 | 44.08 | 43.48 | 43.74 | 15,967,449 | +0.11(+0.25%) |
Oct 16, 2023 | 43.44 | 43.71 | 43.16 | 43.64 | 17,305,990 | +0.43(+1.00%) |
Oct 13, 2023 | 43.29 | 43.46 | 42.90 | 43.20 | 16,792,536 | -0.09(-0.20%) |
Oct 12, 2023 | 43.72 | 43.84 | 43.19 | 43.29 | 16,993,420 | -0.34(-0.77%) |
Oct 11, 2023 | 44.02 | 44.30 | 43.48 | 43.63 | 17,077,636 | -0.23(-0.52%) |
Oct 10, 2023 | 43.63 | 44.04 | 43.21 | 43.85 | 15,779,565 | +0.37(+0.86%) |
Oct 09, 2023 | 42.86 | 43.63 | 42.75 | 43.48 | 15,956,393 | +0.61(+1.43%) |
Oct 06, 2023 | 42.12 | 43.00 | 41.80 | 42.87 | 23,797,742 | +0.44(+1.05%) |
Oct 05, 2023 | 42.85 | 42.99 | 42.28 | 42.42 | 17,860,228 | -0.44(-1.04%) |
Oct 04, 2023 | 42.79 | 42.97 | 42.56 | 42.87 | 21,032,412 | +0.02(+0.05%) |
Oct 03, 2023 | 43.26 | 43.52 | 42.71 | 42.85 | 17,219,776 | -0.74(-1.70%) |
Oct 02, 2023 | 43.35 | 43.81 | 43.19 | 43.59 | 17,655,038 | +0.15(+0.34%) |
Sep 29, 2023 | 43.98 | 44.17 | 43.10 | 43.44 | 15,453,372 | -0.51(-1.16%) |
Sep 28, 2023 | 43.78 | 44.32 | 43.73 | 43.95 | 13,374,358 | +0.25(+0.58%) |
Sep 27, 2023 | 43.47 | 43.91 | 43.35 | 43.69 | 16,695,445 | +0.35(+0.81%) |
Sep 26, 2023 | 43.10 | 43.81 | 42.97 | 43.34 | 18,775,114 | -0.62(-1.40%) |
Sep 25, 2023 | 44.29 | 44.09 | 43.82 | 43.96 | 12,117,821 | -0.42(-0.95%) |
Sep 22, 2023 | 44.63 | 44.91 | 44.34 | 44.38 | 12,718,143 | -0.39(-0.88%) |
Sep 21, 2023 | 44.74 | 45.07 | 44.69 | 44.77 | 16,611,868 | +0.20(+0.44%) |
Sep 20, 2023 | 44.86 | 45.10 | 44.55 | 44.58 | 15,955,198 | -0.23(-0.50%) |
Sep 19, 2023 | 44.64 | 44.90 | 44.54 | 44.80 | 16,245,736 | +0.09(+0.20%) |
Sep 18, 2023 | 44.54 | 45.08 | 44.50 | 44.71 | 13,119,491 | +0.29(+0.66%) |
Sep 15, 2023 | 45.00 | 45.21 | 44.27 | 44.42 | 46,380,072 | -0.62(-1.37%) |
Sep 14, 2023 | 44.67 | 45.10 | 44.58 | 45.04 | 21,437,202 | +0.76(+1.73%) |
Sep 13, 2023 | 44.17 | 44.28 | 43.66 | 44.27 | 17,265,788 | +0.00(+0.00%) |
Sep 12, 2023 | 44.20 | 44.56 | 43.96 | 44.27 | 21,443,400 | -0.07(-0.15%) |
Sep 11, 2023 | 44.16 | 44.78 | 44.02 | 44.34 | 20,256,936 | +0.23(+0.51%) |
Sep 08, 2023 | 44.06 | 44.27 | 43.85 | 44.11 | 20,271,036 | +0.19(+0.42%) |
Sep 07, 2023 | 43.97 | 44.77 | 43.93 | 43.93 | 21,242,492 | -0.09(-0.20%) |
Sep 06, 2023 | 43.58 | 44.67 | 43.35 | 44.02 | 28,416,422 | +0.36(+0.83%) |
Sep 05, 2023 | 44.62 | 44.77 | 43.57 | 43.65 | 22,160,132 | -1.15(-2.56%) |
Sep 01, 2023 | 45.72 | 45.75 | 44.43 | 44.80 | 19,258,156 | -1.01(-2.20%) |
Aug 31, 2023 | 46.16 | 46.34 | 45.75 | 45.81 | 20,349,448 | -0.35(-0.76%) |
Aug 30, 2023 | 45.98 | 46.23 | 45.73 | 46.16 | 14,259,880 | +0.33(+0.73%) |
Aug 29, 2023 | 45.09 | 45.92 | 45.09 | 45.83 | 14,492,459 | +0.78(+1.74%) |
Aug 28, 2023 | 44.63 | 45.12 | 44.63 | 45.05 | 11,032,015 | +0.50(+1.12%) |
Aug 25, 2023 | 44.39 | 44.69 | 44.24 | 44.55 | 13,322,159 | +0.23(+0.51%) |
Aug 24, 2023 | 44.43 | 44.82 | 44.26 | 44.32 | 15,626,825 | -0.22(-0.48%) |
Aug 23, 2023 | 44.91 | 45.01 | 44.41 | 44.54 | 19,918,520 | -0.11(-0.24%) |
Aug 22, 2023 | 44.97 | 45.16 | 44.59 | 44.64 | 12,211,493 | -0.28(-0.63%) |
Aug 21, 2023 | 44.62 | 45.12 | 44.60 | 44.93 | 12,589,054 | +0.10(+0.22%) |
Aug 18, 2023 | 45.12 | 45.42 | 44.71 | 44.83 | 17,966,550 | -0.47(-1.04%) |
Aug 17, 2023 | 45.68 | 45.93 | 45.30 | 45.30 | 12,773,329 | -0.10(-0.22%) |
Aug 16, 2023 | 46.12 | 46.49 | 45.38 | 45.40 | 17,714,544 | -0.68(-1.47%) |
Aug 15, 2023 | 45.37 | 46.33 | 45.31 | 46.07 | 20,474,814 | +0.46(+1.01%) |
Aug 14, 2023 | 45.25 | 45.92 | 45.25 | 45.61 | 21,283,216 | +0.52(+1.15%) |
Aug 11, 2023 | 44.75 | 45.29 | 44.64 | 45.09 | 13,884,758 | +0.10(+0.22%) |
Aug 10, 2023 | 44.74 | 45.58 | 44.74 | 45.00 | 16,484,256 | +0.64(+1.44%) |
Aug 09, 2023 | 44.48 | 44.71 | 44.25 | 44.36 | 15,499,207 | -0.12(-0.26%) |
Aug 08, 2023 | 44.38 | 44.68 | 44.23 | 44.48 | 20,301,682 | -0.05(-0.11%) |
Aug 07, 2023 | 44.22 | 44.67 | 44.17 | 44.53 | 12,789,858 | +0.57(+1.29%) |
Aug 04, 2023 | 44.33 | 44.62 | 43.87 | 43.96 | 12,967,649 | -0.29(-0.66%) |
Aug 03, 2023 | 44.18 | 44.64 | 43.99 | 44.25 | 12,607,527 | +0.08(+0.18%) |
Aug 02, 2023 | 44.58 | 44.69 | 43.70 | 44.17 | 16,997,220 | -0.22(-0.49%) |