Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.99 | 37.22 | 36.49 | 36.74 | 8,047,069 | +0.05(+0.14%) |
Sep 28, 2023 | 36.44 | 37.20 | 36.15 | 36.69 | 8,303,370 | +0.29(+0.79%) |
Sep 27, 2023 | 36.51 | 36.89 | 36.27 | 36.40 | 8,050,320 | -0.11(-0.30%) |
Sep 26, 2023 | 36.94 | 37.43 | 36.46 | 36.51 | 9,049,143 | -0.78(-2.10%) |
Sep 25, 2023 | 37.14 | 37.40 | 37.11 | 37.30 | 7,398,596 | -0.11(-0.29%) |
Sep 22, 2023 | 38.11 | 38.15 | 37.26 | 37.40 | 7,812,452 | -0.63(-1.65%) |
Sep 21, 2023 | 38.31 | 38.66 | 37.94 | 38.03 | 7,996,318 | -0.58(-1.49%) |
Sep 20, 2023 | 39.49 | 39.59 | 38.50 | 38.61 | 7,051,670 | -0.57(-1.44%) |
Sep 19, 2023 | 38.60 | 39.24 | 38.37 | 39.17 | 8,233,785 | +0.56(+1.44%) |
Sep 18, 2023 | 39.30 | 39.55 | 38.46 | 38.62 | 8,570,454 | -1.00(-2.53%) |
Sep 15, 2023 | 39.02 | 39.83 | 38.83 | 39.62 | 9,912,206 | +0.57(+1.45%) |
Sep 14, 2023 | 39.92 | 39.96 | 38.66 | 39.05 | 13,279,145 | -0.22(-0.56%) |
Sep 13, 2023 | 39.22 | 39.82 | 39.00 | 39.27 | 11,340,847 | -1.13(-2.80%) |
Sep 12, 2023 | 40.62 | 40.96 | 40.32 | 40.40 | 6,888,296 | -0.15(-0.37%) |
Sep 11, 2023 | 40.81 | 40.90 | 40.44 | 40.55 | 6,467,875 | +0.02(+0.05%) |
Sep 08, 2023 | 40.86 | 41.21 | 40.46 | 40.53 | 8,107,819 | -0.31(-0.75%) |
Sep 07, 2023 | 41.21 | 41.38 | 40.68 | 40.84 | 7,292,149 | -0.58(-1.39%) |
Sep 06, 2023 | 41.20 | 42.41 | 41.20 | 41.42 | 7,587,521 | -0.05(-0.12%) |
Sep 05, 2023 | 42.18 | 42.21 | 41.02 | 41.47 | 8,318,679 | -1.09(-2.57%) |
Sep 01, 2023 | 42.80 | 42.89 | 42.04 | 42.56 | 5,237,253 | -0.02(-0.05%) |
Aug 31, 2023 | 43.23 | 43.27 | 42.13 | 42.58 | 6,551,911 | -0.35(-0.81%) |
Aug 30, 2023 | 43.47 | 43.54 | 42.92 | 42.93 | 5,550,625 | -0.54(-1.23%) |
Aug 29, 2023 | 42.07 | 43.75 | 42.02 | 43.46 | 9,033,223 | +1.35(+3.21%) |
Aug 28, 2023 | 41.44 | 42.14 | 41.44 | 42.11 | 4,483,958 | +0.70(+1.70%) |
Aug 25, 2023 | 41.80 | 41.86 | 40.85 | 41.41 | 5,845,732 | -0.20(-0.48%) |
Aug 24, 2023 | 41.70 | 42.18 | 41.42 | 41.60 | 5,517,032 | -0.30(-0.71%) |
Aug 23, 2023 | 41.32 | 42.10 | 40.96 | 41.90 | 7,143,884 | +0.59(+1.42%) |
Aug 22, 2023 | 41.72 | 41.83 | 40.94 | 41.32 | 4,279,625 | -0.13(-0.31%) |
Aug 21, 2023 | 41.40 | 41.56 | 40.94 | 41.45 | 4,193,929 | +0.25(+0.60%) |
Aug 18, 2023 | 41.05 | 41.34 | 40.81 | 41.20 | 6,326,583 | -0.29(-0.69%) |
Aug 17, 2023 | 42.37 | 42.45 | 41.43 | 41.49 | 6,453,078 | -0.88(-2.09%) |
Aug 16, 2023 | 42.74 | 43.44 | 42.26 | 42.37 | 5,656,506 | -0.35(-0.81%) |
Aug 15, 2023 | 43.57 | 43.75 | 42.66 | 42.72 | 7,065,045 | -1.20(-2.74%) |
Aug 14, 2023 | 43.69 | 44.03 | 43.39 | 43.92 | 6,407,347 | +0.06(+0.14%) |
Aug 11, 2023 | 44.29 | 44.37 | 43.79 | 43.86 | 5,528,044 | -0.69(-1.54%) |
Aug 10, 2023 | 45.11 | 45.39 | 44.18 | 44.54 | 6,973,664 | -0.17(-0.38%) |
Aug 09, 2023 | 45.42 | 45.77 | 44.43 | 44.71 | 6,112,297 | -0.75(-1.66%) |
Aug 08, 2023 | 44.31 | 45.62 | 44.35 | 45.47 | 5,932,554 | +0.55(+1.22%) |
Aug 07, 2023 | 44.37 | 45.10 | 44.18 | 44.92 | 6,034,434 | +0.65(+1.46%) |
Aug 04, 2023 | 44.16 | 44.49 | 43.90 | 44.28 | 7,295,573 | +0.40(+0.91%) |
Aug 03, 2023 | 44.01 | 44.32 | 43.71 | 43.88 | 7,147,182 | -0.61(-1.36%) |
Aug 02, 2023 | 44.59 | 44.76 | 44.32 | 44.48 | 7,697,683 | -0.60(-1.32%) |
Aug 01, 2023 | 45.42 | 45.43 | 43.95 | 45.08 | 9,076,858 | -0.85(-1.86%) |
Jul 31, 2023 | 45.49 | 46.00 | 45.40 | 45.93 | 7,254,706 | +0.54(+1.18%) |
Jul 28, 2023 | 45.74 | 45.82 | 45.17 | 45.40 | 8,333,496 | -0.03(-0.07%) |
Jul 27, 2023 | 45.71 | 45.83 | 45.07 | 45.43 | 8,896,944 | -0.68(-1.46%) |
Jul 26, 2023 | 46.11 | 46.45 | 45.64 | 46.10 | 8,112,564 | -0.01(-0.02%) |
Jul 25, 2023 | 46.33 | 46.46 | 45.12 | 46.11 | 13,502,744 | -1.03(-2.19%) |
Jul 24, 2023 | 47.77 | 47.91 | 47.00 | 47.15 | 9,499,528 | -1.06(-2.20%) |
Jul 21, 2023 | 48.56 | 48.75 | 47.95 | 48.21 | 8,973,017 | -0.14(-0.29%) |
Jul 20, 2023 | 47.79 | 48.45 | 47.36 | 48.35 | 10,661,016 | +0.14(+0.29%) |
Jul 19, 2023 | 47.77 | 48.28 | 47.56 | 48.21 | 9,102,389 | +0.18(+0.37%) |
Jul 18, 2023 | 46.48 | 48.05 | 46.39 | 48.03 | 11,724,724 | +1.56(+3.35%) |
Jul 17, 2023 | 46.16 | 46.86 | 45.99 | 46.47 | 9,773,323 | +0.31(+0.67%) |
Jul 14, 2023 | 47.44 | 47.48 | 45.61 | 46.16 | 18,307,830 | -1.11(-2.35%) |
Jul 13, 2023 | 49.30 | 49.36 | 46.80 | 47.27 | 33,192,676 | -0.24(-0.50%) |
Jul 12, 2023 | 48.26 | 48.59 | 47.44 | 47.51 | 15,637,710 | -0.70(-1.46%) |
Jul 11, 2023 | 48.14 | 48.34 | 47.57 | 48.22 | 10,022,136 | +0.20(+0.41%) |
Jul 10, 2023 | 47.39 | 48.17 | 47.22 | 48.02 | 10,232,152 | +0.57(+1.21%) |
Jul 07, 2023 | 47.06 | 47.95 | 46.71 | 47.44 | 14,735,127 | +0.55(+1.16%) |
Jul 06, 2023 | 47.55 | 48.01 | 46.81 | 46.90 | 15,230,220 | -1.18(-2.45%) |
Jul 05, 2023 | 47.28 | 48.37 | 47.22 | 48.08 | 10,587,107 | +0.55(+1.17%) |