Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.98 | 44.17 | 43.10 | 43.44 | 15,453,372 | -0.51(-1.16%) |
Sep 28, 2023 | 43.78 | 44.32 | 43.73 | 43.95 | 13,374,358 | +0.25(+0.58%) |
Sep 27, 2023 | 43.47 | 43.91 | 43.35 | 43.69 | 16,695,445 | +0.35(+0.81%) |
Sep 26, 2023 | 43.10 | 43.81 | 42.97 | 43.34 | 18,775,114 | -0.62(-1.40%) |
Sep 25, 2023 | 44.29 | 44.09 | 43.82 | 43.96 | 12,117,821 | -0.42(-0.95%) |
Sep 22, 2023 | 44.63 | 44.91 | 44.34 | 44.38 | 12,718,143 | -0.39(-0.88%) |
Sep 21, 2023 | 44.74 | 45.07 | 44.69 | 44.77 | 16,611,868 | +0.20(+0.44%) |
Sep 20, 2023 | 44.86 | 45.10 | 44.55 | 44.58 | 15,955,198 | -0.23(-0.50%) |
Sep 19, 2023 | 44.64 | 44.90 | 44.54 | 44.80 | 16,245,736 | +0.09(+0.20%) |
Sep 18, 2023 | 44.54 | 45.08 | 44.50 | 44.71 | 13,119,491 | +0.29(+0.66%) |
Sep 15, 2023 | 45.00 | 45.21 | 44.27 | 44.42 | 46,380,072 | -0.62(-1.37%) |
Sep 14, 2023 | 44.67 | 45.10 | 44.58 | 45.04 | 21,437,202 | +0.76(+1.73%) |
Sep 13, 2023 | 44.17 | 44.28 | 43.66 | 44.27 | 17,265,788 | +0.00(+0.00%) |
Sep 12, 2023 | 44.20 | 44.56 | 43.96 | 44.27 | 21,443,400 | -0.07(-0.15%) |
Sep 11, 2023 | 44.16 | 44.78 | 44.02 | 44.34 | 20,256,936 | +0.23(+0.51%) |
Sep 08, 2023 | 44.06 | 44.27 | 43.85 | 44.11 | 20,271,036 | +0.19(+0.42%) |
Sep 07, 2023 | 43.97 | 44.77 | 43.93 | 43.93 | 21,242,492 | -0.09(-0.20%) |
Sep 06, 2023 | 43.58 | 44.67 | 43.35 | 44.02 | 28,416,422 | +0.36(+0.83%) |
Sep 05, 2023 | 44.62 | 44.77 | 43.57 | 43.65 | 22,160,132 | -1.15(-2.56%) |
Sep 01, 2023 | 45.72 | 45.75 | 44.43 | 44.80 | 19,258,156 | -1.01(-2.20%) |
Aug 31, 2023 | 46.16 | 46.34 | 45.75 | 45.81 | 20,349,448 | -0.35(-0.76%) |
Aug 30, 2023 | 45.98 | 46.23 | 45.73 | 46.16 | 14,259,880 | +0.33(+0.73%) |
Aug 29, 2023 | 45.09 | 45.92 | 45.04 | 45.83 | 14,492,459 | +0.78(+1.74%) |
Aug 28, 2023 | 44.63 | 45.12 | 44.63 | 45.05 | 11,032,015 | +0.50(+1.12%) |
Aug 25, 2023 | 44.39 | 44.69 | 44.24 | 44.55 | 13,322,159 | +0.23(+0.51%) |
Aug 24, 2023 | 44.43 | 44.82 | 44.26 | 44.32 | 15,626,825 | -0.22(-0.48%) |
Aug 23, 2023 | 44.91 | 45.01 | 44.41 | 44.54 | 19,918,520 | -0.11(-0.24%) |
Aug 22, 2023 | 44.97 | 45.16 | 44.59 | 44.64 | 12,211,493 | -0.28(-0.63%) |
Aug 21, 2023 | 44.62 | 45.12 | 44.60 | 44.93 | 12,589,054 | +0.10(+0.22%) |
Aug 18, 2023 | 45.12 | 45.42 | 44.71 | 44.83 | 17,966,550 | -0.47(-1.04%) |
Aug 17, 2023 | 45.68 | 45.93 | 45.30 | 45.30 | 12,773,329 | -0.10(-0.22%) |
Aug 16, 2023 | 46.12 | 46.49 | 45.38 | 45.40 | 17,714,544 | -0.68(-1.47%) |
Aug 15, 2023 | 45.37 | 46.33 | 45.31 | 46.07 | 20,474,814 | +0.46(+1.01%) |
Aug 14, 2023 | 45.25 | 45.92 | 45.25 | 45.61 | 21,283,216 | +0.52(+1.15%) |
Aug 11, 2023 | 44.75 | 45.29 | 44.64 | 45.09 | 13,884,758 | +0.10(+0.22%) |
Aug 10, 2023 | 44.74 | 45.58 | 44.74 | 45.00 | 16,484,256 | +0.64(+1.44%) |
Aug 09, 2023 | 44.48 | 44.71 | 44.25 | 44.36 | 15,499,207 | -0.12(-0.26%) |
Aug 08, 2023 | 44.38 | 44.68 | 44.23 | 44.48 | 20,301,682 | -0.05(-0.11%) |
Aug 07, 2023 | 44.22 | 44.67 | 44.17 | 44.53 | 12,789,858 | +0.57(+1.29%) |
Aug 04, 2023 | 44.33 | 44.62 | 43.87 | 43.96 | 12,967,649 | -0.29(-0.66%) |
Aug 03, 2023 | 44.18 | 44.64 | 43.99 | 44.25 | 12,607,527 | +0.08(+0.18%) |
Aug 02, 2023 | 44.58 | 44.69 | 43.70 | 44.17 | 16,997,220 | -0.22(-0.49%) |
Aug 01, 2023 | 44.54 | 44.59 | 44.17 | 44.39 | 15,414,861 | +0.05(+0.11%) |
Jul 31, 2023 | 44.45 | 44.89 | 44.20 | 44.34 | 16,273,505 | +0.03(+0.07%) |
Jul 28, 2023 | 44.93 | 45.24 | 44.07 | 44.31 | 21,097,336 | -0.12(-0.26%) |
Jul 27, 2023 | 43.61 | 45.50 | 43.54 | 44.43 | 32,240,578 | +2.39(+5.69%) |
Jul 26, 2023 | 42.41 | 42.50 | 41.76 | 42.04 | 18,015,162 | -0.38(-0.90%) |
Jul 25, 2023 | 42.26 | 42.64 | 42.26 | 42.42 | 14,479,814 | +0.01(+0.02%) |
Jul 24, 2023 | 42.23 | 42.62 | 42.14 | 42.41 | 15,662,946 | +0.39(+0.93%) |
Jul 21, 2023 | 42.36 | 42.62 | 41.98 | 42.02 | 54,850,780 | -0.31(-0.74%) |
Jul 20, 2023 | 42.03 | 42.54 | 41.91 | 42.33 | 18,380,208 | +0.49(+1.17%) |
Jul 19, 2023 | 41.37 | 41.96 | 41.35 | 41.84 | 19,031,850 | +0.26(+0.64%) |
Jul 18, 2023 | 41.14 | 41.92 | 41.12 | 41.58 | 19,110,006 | +0.34(+0.83%) |
Jul 17, 2023 | 41.00 | 41.41 | 40.67 | 41.23 | 17,771,566 | +0.08(+0.19%) |
Jul 14, 2023 | 41.08 | 41.41 | 40.95 | 41.16 | 13,371,826 | -0.54(-1.29%) |
Jul 13, 2023 | 41.81 | 41.87 | 41.36 | 41.70 | 17,503,308 | +0.22(+0.52%) |
Jul 12, 2023 | 41.37 | 41.68 | 41.30 | 41.48 | 18,210,186 | +0.32(+0.79%) |
Jul 11, 2023 | 41.13 | 41.42 | 40.78 | 41.16 | 15,977,294 | +0.16(+0.38%) |
Jul 10, 2023 | 40.89 | 41.50 | 40.89 | 41.00 | 20,032,888 | +0.41(+1.01%) |
Jul 07, 2023 | 40.28 | 41.03 | 40.12 | 40.59 | 14,645,856 | +0.22(+0.53%) |
Jul 06, 2023 | 40.26 | 40.59 | 40.04 | 40.37 | 12,638,837 | -0.26(-0.65%) |
Jul 05, 2023 | 40.74 | 40.91 | 40.27 | 40.64 | 13,246,206 | -0.27(-0.67%) |