Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.59 | 44.09 | 43.41 | 43.59 | 4,854,114 | +0.44(+1.01%) |
Sep 28, 2023 | 42.24 | 43.39 | 42.23 | 43.15 | 4,162,490 | +0.75(+1.77%) |
Sep 27, 2023 | 43.06 | 43.26 | 41.92 | 42.40 | 5,286,005 | -0.59(-1.38%) |
Sep 26, 2023 | 43.05 | 43.73 | 42.89 | 42.99 | 5,415,375 | -0.33(-0.75%) |
Sep 25, 2023 | 42.36 | 43.43 | 43.18 | 43.32 | 3,994,462 | +0.68(+1.60%) |
Sep 22, 2023 | 43.72 | 44.33 | 42.51 | 42.64 | 8,373,863 | -0.78(-1.80%) |
Sep 21, 2023 | 42.88 | 44.69 | 42.36 | 43.42 | 14,048,139 | +0.23(+0.53%) |
Sep 20, 2023 | 43.24 | 44.03 | 43.17 | 43.19 | 4,175,598 | +0.07(+0.16%) |
Sep 19, 2023 | 43.13 | 43.59 | 42.92 | 43.12 | 4,358,325 | -0.29(-0.66%) |
Sep 18, 2023 | 43.83 | 43.95 | 43.31 | 43.41 | 4,633,525 | -0.64(-1.46%) |
Sep 15, 2023 | 43.95 | 44.29 | 43.76 | 44.05 | 7,686,098 | +0.20(+0.45%) |
Sep 14, 2023 | 43.47 | 43.95 | 43.22 | 43.85 | 4,125,556 | +0.64(+1.49%) |
Sep 13, 2023 | 43.19 | 43.47 | 42.93 | 43.21 | 3,625,155 | +0.20(+0.46%) |
Sep 12, 2023 | 42.90 | 43.48 | 42.82 | 43.01 | 4,843,662 | +0.00(+0.00%) |
Sep 11, 2023 | 43.20 | 43.44 | 42.93 | 43.01 | 3,893,302 | +0.08(+0.18%) |
Sep 08, 2023 | 42.43 | 42.98 | 42.35 | 42.93 | 4,257,306 | +0.31(+0.72%) |
Sep 07, 2023 | 43.14 | 43.21 | 42.32 | 42.63 | 5,355,352 | -0.99(-2.27%) |
Sep 06, 2023 | 43.66 | 43.81 | 42.93 | 43.62 | 4,670,429 | -0.17(-0.38%) |
Sep 05, 2023 | 44.37 | 44.37 | 43.54 | 43.78 | 5,733,354 | -0.80(-1.80%) |
Sep 01, 2023 | 44.69 | 45.02 | 44.36 | 44.58 | 4,224,704 | +0.32(+0.71%) |
Aug 31, 2023 | 44.09 | 44.82 | 44.04 | 44.27 | 7,933,407 | +0.28(+0.63%) |
Aug 30, 2023 | 43.57 | 44.11 | 43.50 | 43.99 | 3,657,302 | +0.42(+0.97%) |
Aug 29, 2023 | 43.26 | 43.94 | 43.18 | 43.57 | 4,206,425 | +0.44(+1.03%) |
Aug 28, 2023 | 43.15 | 43.30 | 42.81 | 43.13 | 4,275,571 | +0.28(+0.64%) |
Aug 25, 2023 | 42.99 | 43.60 | 42.64 | 42.85 | 7,728,176 | +0.44(+1.04%) |
Aug 24, 2023 | 43.13 | 43.48 | 42.38 | 42.41 | 4,552,975 | -0.75(-1.73%) |
Aug 23, 2023 | 42.55 | 43.45 | 42.52 | 43.16 | 5,110,590 | +0.62(+1.46%) |
Aug 22, 2023 | 42.36 | 42.82 | 42.31 | 42.54 | 3,941,120 | +0.23(+0.53%) |
Aug 21, 2023 | 42.26 | 42.53 | 42.03 | 42.31 | 3,444,335 | +0.05(+0.12%) |
Aug 18, 2023 | 41.86 | 42.55 | 41.51 | 42.26 | 3,866,660 | +0.04(+0.09%) |
Aug 17, 2023 | 42.58 | 42.65 | 42.02 | 42.22 | 3,958,891 | +0.02(+0.05%) |
Aug 16, 2023 | 42.73 | 42.76 | 42.06 | 42.20 | 4,253,897 | -0.64(-1.49%) |
Aug 15, 2023 | 42.88 | 42.94 | 42.21 | 42.84 | 4,313,636 | -0.44(-1.02%) |
Aug 14, 2023 | 43.46 | 43.54 | 42.94 | 43.28 | 4,302,928 | -0.46(-1.06%) |
Aug 11, 2023 | 42.62 | 43.83 | 42.60 | 43.75 | 6,944,774 | +1.19(+2.79%) |
Aug 10, 2023 | 43.41 | 43.51 | 42.32 | 42.56 | 3,178,989 | -0.37(-0.87%) |
Aug 09, 2023 | 42.97 | 43.25 | 42.60 | 42.93 | 4,010,736 | +0.15(+0.34%) |
Aug 08, 2023 | 42.55 | 42.84 | 41.79 | 42.78 | 3,975,437 | -0.32(-0.75%) |
Aug 07, 2023 | 42.60 | 43.18 | 42.13 | 43.11 | 4,303,835 | +0.79(+1.86%) |
Aug 04, 2023 | 42.92 | 43.19 | 42.22 | 42.32 | 4,019,610 | -0.55(-1.28%) |
Aug 03, 2023 | 42.84 | 43.13 | 42.59 | 42.87 | 3,996,725 | -0.15(-0.34%) |
Aug 02, 2023 | 42.43 | 43.15 | 42.08 | 43.02 | 5,635,915 | +0.20(+0.46%) |
Aug 01, 2023 | 43.40 | 43.61 | 42.81 | 42.82 | 4,892,479 | -0.93(-2.13%) |
Jul 31, 2023 | 44.37 | 44.87 | 43.60 | 43.76 | 8,157,027 | -0.49(-1.11%) |
Jul 28, 2023 | 43.23 | 45.06 | 43.22 | 44.25 | 9,736,170 | +1.33(+3.09%) |
Jul 27, 2023 | 44.79 | 45.29 | 42.57 | 42.92 | 16,010,884 | -5.05(-10.53%) |
Jul 26, 2023 | 47.29 | 48.04 | 47.29 | 47.97 | 6,744,492 | +0.48(+1.01%) |
Jul 25, 2023 | 48.24 | 48.64 | 47.26 | 47.49 | 6,522,009 | -0.62(-1.29%) |
Jul 24, 2023 | 47.58 | 48.14 | 47.32 | 48.11 | 4,786,690 | +0.59(+1.24%) |
Jul 21, 2023 | 48.38 | 48.51 | 47.49 | 47.52 | 10,997,574 | -0.49(-1.02%) |
Jul 20, 2023 | 47.95 | 48.13 | 47.21 | 48.01 | 9,495,863 | -0.19(-0.39%) |
Jul 19, 2023 | 47.40 | 48.27 | 47.15 | 48.20 | 6,165,367 | +0.98(+2.08%) |
Jul 18, 2023 | 46.12 | 47.27 | 46.12 | 47.22 | 5,645,978 | +0.83(+1.78%) |
Jul 17, 2023 | 45.28 | 46.56 | 45.18 | 46.39 | 5,282,015 | +0.68(+1.48%) |
Jul 14, 2023 | 45.27 | 45.93 | 45.04 | 45.71 | 4,203,338 | +0.36(+0.80%) |
Jul 13, 2023 | 45.93 | 46.02 | 45.30 | 45.35 | 4,244,633 | -0.28(-0.60%) |
Jul 12, 2023 | 46.69 | 46.72 | 45.55 | 45.62 | 5,054,625 | -0.48(-1.04%) |
Jul 11, 2023 | 45.22 | 46.55 | 45.18 | 46.10 | 5,085,070 | +1.21(+2.69%) |
Jul 10, 2023 | 43.38 | 44.98 | 43.37 | 44.90 | 4,784,842 | +1.39(+3.19%) |
Jul 07, 2023 | 42.95 | 43.81 | 42.94 | 43.51 | 4,326,362 | +0.40(+0.93%) |
Jul 06, 2023 | 43.52 | 43.70 | 42.81 | 43.11 | 4,651,405 | -1.16(-2.62%) |
Jul 05, 2023 | 44.46 | 44.50 | 43.87 | 44.27 | 3,452,550 | -0.20(-0.44%) |