Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.37 | 43.87 | 43.19 | 43.37 | 4,878,805 | +0.43(+1.01%) |
Sep 28, 2023 | 42.03 | 43.17 | 42.02 | 42.93 | 4,183,663 | +0.75(+1.77%) |
Sep 27, 2023 | 42.84 | 43.04 | 41.71 | 42.18 | 5,312,893 | -0.59(-1.38%) |
Sep 26, 2023 | 42.83 | 43.51 | 42.68 | 42.78 | 5,442,921 | -0.32(-0.75%) |
Sep 25, 2023 | 42.15 | 43.21 | 42.96 | 43.10 | 4,014,780 | +0.68(+1.60%) |
Sep 22, 2023 | 43.50 | 44.10 | 42.29 | 42.42 | 8,416,458 | -0.78(-1.80%) |
Sep 21, 2023 | 42.67 | 44.47 | 42.15 | 43.20 | 14,119,598 | +0.23(+0.53%) |
Sep 20, 2023 | 43.02 | 43.81 | 42.95 | 42.97 | 4,196,838 | +0.07(+0.16%) |
Sep 19, 2023 | 42.91 | 43.37 | 42.71 | 42.90 | 4,380,495 | -0.29(-0.66%) |
Sep 18, 2023 | 43.61 | 43.73 | 43.09 | 43.19 | 4,657,095 | -0.64(-1.46%) |
Sep 15, 2023 | 43.73 | 44.06 | 43.54 | 43.83 | 7,725,195 | +0.20(+0.45%) |
Sep 14, 2023 | 43.25 | 43.73 | 43.00 | 43.63 | 4,146,541 | +0.64(+1.49%) |
Sep 13, 2023 | 42.97 | 43.25 | 42.71 | 42.99 | 3,643,595 | +0.20(+0.46%) |
Sep 12, 2023 | 42.69 | 43.26 | 42.61 | 42.79 | 4,868,300 | +0.00(+0.00%) |
Sep 11, 2023 | 42.98 | 43.22 | 42.72 | 42.79 | 3,913,106 | +0.08(+0.18%) |
Sep 08, 2023 | 42.21 | 42.77 | 42.14 | 42.72 | 4,278,961 | +0.30(+0.72%) |
Sep 07, 2023 | 42.92 | 42.99 | 42.10 | 42.41 | 5,382,593 | -0.98(-2.27%) |
Sep 06, 2023 | 43.44 | 43.59 | 42.71 | 43.39 | 4,694,186 | -0.17(-0.38%) |
Sep 05, 2023 | 44.14 | 44.14 | 43.32 | 43.56 | 5,762,518 | -0.80(-1.80%) |
Sep 01, 2023 | 44.47 | 44.79 | 44.13 | 44.36 | 4,246,194 | +0.31(+0.71%) |
Aug 31, 2023 | 43.87 | 44.59 | 43.82 | 44.04 | 7,973,761 | +0.28(+0.63%) |
Aug 30, 2023 | 43.35 | 43.89 | 43.28 | 43.77 | 3,675,906 | +0.42(+0.97%) |
Aug 29, 2023 | 43.04 | 43.71 | 42.96 | 43.35 | 4,227,821 | +0.44(+1.03%) |
Aug 28, 2023 | 42.93 | 43.08 | 42.59 | 42.91 | 4,297,320 | +0.27(+0.64%) |
Aug 25, 2023 | 42.77 | 43.38 | 42.43 | 42.63 | 7,767,486 | +0.44(+1.04%) |
Aug 24, 2023 | 42.91 | 43.26 | 42.16 | 42.19 | 4,576,134 | -0.74(-1.73%) |
Aug 23, 2023 | 42.33 | 43.23 | 42.30 | 42.94 | 5,136,586 | +0.62(+1.46%) |
Aug 22, 2023 | 42.14 | 42.60 | 42.09 | 42.32 | 3,961,168 | +0.22(+0.53%) |
Aug 21, 2023 | 42.05 | 42.31 | 41.82 | 42.10 | 3,461,855 | +0.05(+0.12%) |
Aug 18, 2023 | 41.65 | 42.33 | 41.30 | 42.05 | 3,886,328 | +0.04(+0.09%) |
Aug 17, 2023 | 42.36 | 42.44 | 41.81 | 42.01 | 3,979,028 | +0.02(+0.05%) |
Aug 16, 2023 | 42.52 | 42.55 | 41.85 | 41.99 | 4,275,535 | -0.64(-1.49%) |
Aug 15, 2023 | 42.66 | 42.72 | 41.99 | 42.62 | 4,335,578 | -0.44(-1.02%) |
Aug 14, 2023 | 43.24 | 43.32 | 42.73 | 43.06 | 4,324,816 | -0.46(-1.06%) |
Aug 11, 2023 | 42.41 | 43.61 | 42.39 | 43.52 | 6,980,100 | +1.18(+2.80%) |
Aug 10, 2023 | 43.19 | 43.29 | 42.11 | 42.34 | 3,195,159 | -0.37(-0.87%) |
Aug 09, 2023 | 42.75 | 43.03 | 42.39 | 42.71 | 4,031,137 | +0.15(+0.34%) |
Aug 08, 2023 | 42.33 | 42.62 | 41.58 | 42.57 | 3,995,659 | -0.32(-0.75%) |
Aug 07, 2023 | 42.38 | 42.96 | 41.92 | 42.89 | 4,325,727 | +0.78(+1.86%) |
Aug 04, 2023 | 42.70 | 42.98 | 42.01 | 42.11 | 4,040,056 | -0.55(-1.28%) |
Aug 03, 2023 | 42.62 | 42.91 | 42.37 | 42.65 | 4,017,055 | -0.15(-0.34%) |
Aug 02, 2023 | 42.21 | 42.93 | 41.87 | 42.80 | 5,664,583 | +0.20(+0.46%) |
Aug 01, 2023 | 43.18 | 43.39 | 42.59 | 42.60 | 4,917,366 | -0.93(-2.13%) |
Jul 31, 2023 | 44.15 | 44.64 | 43.38 | 43.53 | 8,198,519 | -0.49(-1.11%) |
Jul 28, 2023 | 43.02 | 44.83 | 43.01 | 44.02 | 9,785,694 | +1.32(+3.09%) |
Jul 27, 2023 | 44.56 | 45.06 | 42.35 | 42.70 | 16,092,326 | -5.03(-10.53%) |
Jul 26, 2023 | 47.05 | 47.79 | 47.05 | 47.73 | 6,778,799 | +0.48(+1.01%) |
Jul 25, 2023 | 47.99 | 48.39 | 47.02 | 47.25 | 6,555,184 | -0.62(-1.29%) |
Jul 24, 2023 | 47.34 | 47.90 | 47.08 | 47.87 | 4,811,039 | +0.59(+1.24%) |
Jul 21, 2023 | 48.13 | 48.27 | 47.25 | 47.28 | 11,053,515 | -0.49(-1.02%) |
Jul 20, 2023 | 47.71 | 47.89 | 46.97 | 47.77 | 9,544,166 | -0.19(-0.39%) |
Jul 19, 2023 | 47.16 | 48.02 | 46.91 | 47.95 | 6,196,728 | +0.98(+2.08%) |
Jul 18, 2023 | 45.89 | 47.04 | 45.89 | 46.98 | 5,674,697 | +0.82(+1.78%) |
Jul 17, 2023 | 45.05 | 46.33 | 44.95 | 46.15 | 5,308,883 | +0.67(+1.48%) |
Jul 14, 2023 | 45.04 | 45.70 | 44.81 | 45.48 | 4,224,719 | +0.36(+0.80%) |
Jul 13, 2023 | 45.70 | 45.78 | 45.07 | 45.12 | 4,266,224 | -0.27(-0.60%) |
Jul 12, 2023 | 46.46 | 46.49 | 45.31 | 45.39 | 5,080,336 | -0.48(-1.04%) |
Jul 11, 2023 | 44.99 | 46.31 | 44.95 | 45.87 | 5,110,936 | +1.20(+2.69%) |
Jul 10, 2023 | 43.16 | 44.76 | 43.15 | 44.67 | 4,809,181 | +1.38(+3.19%) |
Jul 07, 2023 | 42.73 | 43.59 | 42.72 | 43.29 | 4,348,368 | +0.40(+0.93%) |
Jul 06, 2023 | 43.30 | 43.48 | 42.59 | 42.89 | 4,675,065 | -1.15(-2.62%) |
Jul 05, 2023 | 44.24 | 44.28 | 43.65 | 44.04 | 3,470,112 | -0.20(-0.44%) |