Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.06 | 37.29 | 36.56 | 36.81 | 8,031,771 | +0.05(+0.14%) |
Sep 28, 2023 | 36.51 | 37.27 | 36.22 | 36.76 | 8,287,584 | +0.29(+0.79%) |
Sep 27, 2023 | 36.58 | 36.96 | 36.34 | 36.47 | 8,035,015 | -0.11(-0.30%) |
Sep 26, 2023 | 37.01 | 37.51 | 36.53 | 36.58 | 9,031,939 | -0.79(-2.10%) |
Sep 25, 2023 | 37.21 | 37.48 | 37.18 | 37.37 | 7,384,531 | -0.11(-0.29%) |
Sep 22, 2023 | 38.18 | 38.22 | 37.33 | 37.48 | 7,797,600 | -0.63(-1.64%) |
Sep 21, 2023 | 38.38 | 38.73 | 38.01 | 38.10 | 7,981,116 | -0.58(-1.49%) |
Sep 20, 2023 | 39.56 | 39.66 | 38.57 | 38.68 | 7,038,264 | -0.57(-1.44%) |
Sep 19, 2023 | 38.67 | 39.32 | 38.44 | 39.25 | 8,218,132 | +0.56(+1.44%) |
Sep 18, 2023 | 39.38 | 39.62 | 38.53 | 38.69 | 8,554,160 | -1.00(-2.53%) |
Sep 15, 2023 | 39.10 | 39.90 | 38.91 | 39.69 | 9,893,362 | +0.57(+1.45%) |
Sep 14, 2023 | 39.99 | 40.03 | 38.73 | 39.13 | 13,253,900 | -0.22(-0.56%) |
Sep 13, 2023 | 39.30 | 39.89 | 39.08 | 39.35 | 11,319,286 | -1.13(-2.80%) |
Sep 12, 2023 | 40.70 | 41.04 | 40.40 | 40.48 | 6,875,200 | -0.15(-0.37%) |
Sep 11, 2023 | 40.89 | 40.98 | 40.52 | 40.63 | 6,455,579 | +0.02(+0.05%) |
Sep 08, 2023 | 40.94 | 41.29 | 40.54 | 40.61 | 8,092,405 | -0.31(-0.75%) |
Sep 07, 2023 | 41.29 | 41.45 | 40.76 | 40.92 | 7,278,286 | -0.58(-1.39%) |
Sep 06, 2023 | 41.28 | 42.49 | 41.28 | 41.49 | 7,573,096 | -0.05(-0.12%) |
Sep 05, 2023 | 42.26 | 42.29 | 41.10 | 41.54 | 8,302,864 | -1.09(-2.57%) |
Sep 01, 2023 | 42.88 | 42.97 | 42.12 | 42.64 | 5,227,297 | -0.02(-0.05%) |
Aug 31, 2023 | 43.32 | 43.35 | 42.21 | 42.66 | 6,539,455 | -0.35(-0.81%) |
Aug 30, 2023 | 43.55 | 43.62 | 43.00 | 43.01 | 5,540,072 | -0.54(-1.23%) |
Aug 29, 2023 | 42.15 | 43.83 | 42.10 | 43.54 | 9,016,050 | +1.35(+3.21%) |
Aug 28, 2023 | 41.51 | 42.22 | 41.51 | 42.19 | 4,475,433 | +0.71(+1.70%) |
Aug 25, 2023 | 41.88 | 41.94 | 40.93 | 41.48 | 5,834,619 | -0.20(-0.48%) |
Aug 24, 2023 | 41.78 | 42.26 | 41.49 | 41.68 | 5,506,543 | -0.30(-0.71%) |
Aug 23, 2023 | 41.40 | 42.18 | 41.04 | 41.98 | 7,130,302 | +0.59(+1.42%) |
Aug 22, 2023 | 41.80 | 41.91 | 41.02 | 41.40 | 4,271,489 | -0.13(-0.31%) |
Aug 21, 2023 | 41.47 | 41.64 | 41.02 | 41.52 | 4,185,956 | +0.25(+0.60%) |
Aug 18, 2023 | 41.13 | 41.42 | 40.88 | 41.28 | 6,314,555 | -0.29(-0.69%) |
Aug 17, 2023 | 42.45 | 42.53 | 41.50 | 41.56 | 6,440,810 | -0.89(-2.09%) |
Aug 16, 2023 | 42.82 | 43.52 | 42.34 | 42.45 | 5,645,752 | -0.35(-0.81%) |
Aug 15, 2023 | 43.65 | 43.83 | 42.74 | 42.80 | 7,051,613 | -1.20(-2.74%) |
Aug 14, 2023 | 43.77 | 44.11 | 43.47 | 44.00 | 6,395,166 | +0.06(+0.14%) |
Aug 11, 2023 | 44.37 | 44.46 | 43.87 | 43.94 | 5,517,535 | -0.69(-1.54%) |
Aug 10, 2023 | 45.20 | 45.47 | 44.26 | 44.63 | 6,960,406 | -0.17(-0.38%) |
Aug 09, 2023 | 45.50 | 45.85 | 44.52 | 44.80 | 6,100,677 | -0.76(-1.66%) |
Aug 08, 2023 | 44.39 | 45.70 | 44.43 | 45.55 | 5,921,276 | +0.55(+1.22%) |
Aug 07, 2023 | 44.46 | 45.19 | 44.26 | 45.01 | 6,022,962 | +0.65(+1.46%) |
Aug 04, 2023 | 44.24 | 44.58 | 43.98 | 44.36 | 7,281,703 | +0.40(+0.91%) |
Aug 03, 2023 | 44.09 | 44.40 | 43.79 | 43.96 | 7,133,594 | -0.61(-1.36%) |
Aug 02, 2023 | 44.68 | 44.85 | 44.40 | 44.57 | 7,683,049 | -0.60(-1.32%) |
Aug 01, 2023 | 45.50 | 45.51 | 44.03 | 45.17 | 9,059,602 | -0.86(-1.86%) |
Jul 31, 2023 | 45.57 | 46.09 | 45.48 | 46.02 | 7,240,914 | +0.54(+1.18%) |
Jul 28, 2023 | 45.82 | 45.91 | 45.26 | 45.48 | 8,317,653 | -0.03(-0.07%) |
Jul 27, 2023 | 45.79 | 45.92 | 45.16 | 45.51 | 8,880,029 | -0.68(-1.46%) |
Jul 26, 2023 | 46.20 | 46.54 | 45.73 | 46.19 | 8,097,141 | -0.01(-0.02%) |
Jul 25, 2023 | 46.42 | 46.55 | 45.21 | 46.20 | 13,477,073 | -1.03(-2.19%) |
Jul 24, 2023 | 47.86 | 48.00 | 47.09 | 47.24 | 9,481,468 | -1.06(-2.20%) |
Jul 21, 2023 | 48.65 | 48.84 | 48.04 | 48.30 | 8,955,958 | -0.14(-0.29%) |
Jul 20, 2023 | 47.88 | 48.54 | 47.45 | 48.44 | 10,640,748 | +0.14(+0.29%) |
Jul 19, 2023 | 47.86 | 48.37 | 47.65 | 48.30 | 9,085,084 | +0.18(+0.37%) |
Jul 18, 2023 | 46.57 | 48.14 | 46.48 | 48.12 | 11,702,434 | +1.56(+3.35%) |
Jul 17, 2023 | 46.25 | 46.95 | 46.08 | 46.56 | 9,754,743 | +0.31(+0.67%) |
Jul 14, 2023 | 47.53 | 47.57 | 45.70 | 46.25 | 18,273,026 | -1.11(-2.35%) |
Jul 13, 2023 | 49.39 | 49.45 | 46.89 | 47.36 | 33,129,572 | -0.24(-0.50%) |
Jul 12, 2023 | 48.35 | 48.68 | 47.53 | 47.60 | 15,607,980 | -0.70(-1.46%) |
Jul 11, 2023 | 48.23 | 48.44 | 47.66 | 48.31 | 10,003,082 | +0.20(+0.41%) |
Jul 10, 2023 | 47.48 | 48.26 | 47.31 | 48.11 | 10,212,699 | +0.58(+1.21%) |
Jul 07, 2023 | 47.15 | 48.04 | 46.80 | 47.53 | 14,707,113 | +0.55(+1.16%) |
Jul 06, 2023 | 47.64 | 48.10 | 46.90 | 46.99 | 15,201,265 | -1.18(-2.45%) |
Jul 05, 2023 | 47.37 | 48.46 | 47.31 | 48.17 | 10,566,979 | +0.56(+1.17%) |