Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.81 | 43.38 | 42.44 | 42.88 | 6,156,648 | +0.51(+1.20%) |
Sep 28, 2023 | 43.94 | 44.03 | 42.32 | 42.37 | 5,323,416 | -1.27(-2.90%) |
Sep 27, 2023 | 44.16 | 44.20 | 43.07 | 43.64 | 7,851,350 | -0.58(-1.30%) |
Sep 26, 2023 | 45.96 | 46.08 | 44.18 | 44.22 | 7,144,930 | -1.78(-3.86%) |
Sep 25, 2023 | 45.59 | 46.02 | 45.15 | 45.99 | 5,749,826 | +0.15(+0.34%) |
Sep 22, 2023 | 45.36 | 45.90 | 45.36 | 45.84 | 5,869,741 | +0.35(+0.76%) |
Sep 21, 2023 | 45.85 | 46.00 | 45.16 | 45.49 | 4,395,593 | -0.56(-1.21%) |
Sep 20, 2023 | 46.22 | 46.98 | 45.83 | 46.05 | 4,995,218 | +0.12(+0.25%) |
Sep 19, 2023 | 46.66 | 46.75 | 45.91 | 45.94 | 4,359,813 | -0.75(-1.60%) |
Sep 18, 2023 | 46.63 | 46.94 | 46.17 | 46.68 | 4,241,627 | +0.15(+0.33%) |
Sep 15, 2023 | 46.41 | 46.99 | 46.31 | 46.53 | 7,976,787 | -0.04(-0.08%) |
Sep 14, 2023 | 46.32 | 46.59 | 46.02 | 46.57 | 5,957,820 | +0.73(+1.59%) |
Sep 13, 2023 | 45.50 | 46.12 | 45.25 | 45.84 | 4,803,812 | +0.17(+0.38%) |
Sep 12, 2023 | 45.57 | 45.80 | 45.10 | 45.67 | 4,033,233 | +0.26(+0.57%) |
Sep 11, 2023 | 44.95 | 45.48 | 44.87 | 45.41 | 6,603,850 | +0.17(+0.38%) |
Sep 08, 2023 | 44.24 | 45.26 | 43.93 | 45.23 | 6,813,820 | +1.05(+2.37%) |
Sep 07, 2023 | 44.43 | 44.77 | 43.96 | 44.19 | 7,293,501 | +0.08(+0.17%) |
Sep 06, 2023 | 44.76 | 44.88 | 44.01 | 44.11 | 11,161,559 | -0.81(-1.80%) |
Sep 05, 2023 | 45.93 | 46.00 | 44.55 | 44.92 | 6,160,851 | -1.05(-2.28%) |
Sep 01, 2023 | 46.86 | 47.17 | 45.60 | 45.96 | 4,257,974 | -0.63(-1.36%) |
Aug 31, 2023 | 47.21 | 47.59 | 46.59 | 46.60 | 5,452,765 | -0.28(-0.60%) |
Aug 30, 2023 | 46.88 | 47.06 | 46.45 | 46.88 | 3,316,124 | -0.06(-0.12%) |
Aug 29, 2023 | 46.53 | 46.97 | 46.24 | 46.94 | 3,771,463 | +0.60(+1.29%) |
Aug 28, 2023 | 46.13 | 46.41 | 45.81 | 46.34 | 4,553,981 | +0.39(+0.85%) |
Aug 25, 2023 | 45.62 | 46.26 | 45.47 | 45.95 | 3,529,641 | +0.43(+0.94%) |
Aug 24, 2023 | 45.12 | 46.05 | 45.08 | 45.52 | 3,886,208 | +0.26(+0.56%) |
Aug 23, 2023 | 45.36 | 45.54 | 44.90 | 45.27 | 2,808,848 | +0.00(+0.00%) |
Aug 22, 2023 | 45.50 | 45.57 | 45.11 | 45.27 | 2,704,085 | -0.30(-0.67%) |
Aug 21, 2023 | 45.62 | 45.70 | 44.98 | 45.57 | 3,603,048 | -0.29(-0.64%) |
Aug 18, 2023 | 45.46 | 46.04 | 45.43 | 45.86 | 7,330,994 | +0.32(+0.71%) |
Aug 17, 2023 | 45.40 | 46.25 | 45.31 | 45.54 | 3,001,082 | +0.01(+0.02%) |
Aug 16, 2023 | 45.42 | 45.85 | 45.32 | 45.53 | 3,452,268 | +0.27(+0.59%) |
Aug 15, 2023 | 45.96 | 45.97 | 45.21 | 45.27 | 4,320,583 | -1.13(-2.43%) |
Aug 14, 2023 | 46.96 | 47.02 | 45.91 | 46.40 | 3,875,942 | -0.57(-1.21%) |
Aug 11, 2023 | 47.35 | 47.65 | 46.86 | 46.96 | 5,594,781 | -0.27(-0.58%) |
Aug 10, 2023 | 47.26 | 47.62 | 46.91 | 47.24 | 3,877,660 | +0.18(+0.38%) |
Aug 09, 2023 | 46.57 | 47.54 | 46.44 | 47.06 | 4,433,146 | +0.40(+0.85%) |
Aug 08, 2023 | 46.56 | 46.67 | 45.76 | 46.66 | 6,656,464 | +0.12(+0.26%) |
Aug 07, 2023 | 46.68 | 47.07 | 46.38 | 46.54 | 4,942,338 | -0.07(-0.14%) |
Aug 04, 2023 | 48.16 | 48.37 | 46.06 | 46.60 | 7,041,660 | -1.45(-3.02%) |
Aug 03, 2023 | 49.34 | 49.47 | 47.95 | 48.05 | 5,043,723 | -1.52(-3.06%) |
Aug 02, 2023 | 49.48 | 50.06 | 49.32 | 49.57 | 3,853,938 | +0.04(+0.08%) |
Aug 01, 2023 | 50.65 | 50.83 | 49.51 | 49.53 | 4,142,322 | -1.18(-2.33%) |
Jul 31, 2023 | 51.18 | 51.36 | 50.51 | 50.71 | 3,822,831 | +0.05(+0.09%) |
Jul 28, 2023 | 51.07 | 51.26 | 50.43 | 50.67 | 3,095,476 | +0.13(+0.26%) |
Jul 27, 2023 | 51.18 | 51.42 | 50.35 | 50.53 | 3,111,268 | -1.03(-2.00%) |
Jul 26, 2023 | 51.16 | 51.84 | 50.90 | 51.57 | 2,270,160 | +0.31(+0.61%) |
Jul 25, 2023 | 51.23 | 51.45 | 50.95 | 51.25 | 2,601,917 | +0.22(+0.43%) |
Jul 24, 2023 | 51.05 | 51.38 | 50.82 | 51.04 | 2,424,968 | +0.10(+0.20%) |
Jul 21, 2023 | 50.46 | 51.24 | 50.28 | 50.93 | 3,105,004 | +0.63(+1.26%) |
Jul 20, 2023 | 49.39 | 50.35 | 48.87 | 50.30 | 3,032,468 | +1.08(+2.19%) |
Jul 19, 2023 | 48.54 | 49.64 | 48.35 | 49.22 | 3,198,278 | +0.87(+1.80%) |
Jul 18, 2023 | 48.64 | 49.19 | 47.76 | 48.35 | 3,657,785 | -0.25(-0.51%) |
Jul 17, 2023 | 49.84 | 49.85 | 48.57 | 48.59 | 2,928,898 | -1.26(-2.53%) |
Jul 14, 2023 | 50.06 | 50.33 | 49.69 | 49.85 | 3,635,790 | -0.38(-0.75%) |
Jul 13, 2023 | 49.91 | 50.34 | 49.80 | 50.23 | 4,140,956 | +0.33(+0.66%) |
Jul 12, 2023 | 49.53 | 50.18 | 49.30 | 49.90 | 2,809,242 | +0.66(+1.35%) |
Jul 11, 2023 | 48.90 | 49.26 | 48.19 | 49.24 | 3,407,447 | +0.39(+0.79%) |
Jul 10, 2023 | 49.31 | 49.38 | 48.57 | 48.85 | 3,564,479 | -0.62(-1.26%) |
Jul 07, 2023 | 49.14 | 50.00 | 49.05 | 49.47 | 3,394,250 | -0.10(-0.21%) |
Jul 06, 2023 | 49.74 | 49.99 | 49.10 | 49.58 | 3,600,794 | -0.70(-1.39%) |
Jul 05, 2023 | 49.49 | 50.71 | 49.29 | 50.28 | 4,725,915 | +0.45(+0.91%) |