Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.53 | 40.96 | 40.02 | 40.22 | 17,299,310 | -0.07(-0.17%) |
Sep 28, 2023 | 39.57 | 40.43 | 39.51 | 40.29 | 14,735,247 | +0.72(+1.83%) |
Sep 27, 2023 | 39.40 | 39.73 | 39.06 | 39.56 | 15,424,935 | +0.23(+0.60%) |
Sep 26, 2023 | 39.77 | 40.13 | 39.17 | 39.33 | 22,287,732 | -0.78(-1.95%) |
Sep 25, 2023 | 39.85 | 40.13 | 39.94 | 40.11 | 11,110,722 | +0.10(+0.24%) |
Sep 22, 2023 | 40.83 | 40.93 | 39.95 | 40.01 | 15,793,532 | -0.77(-1.89%) |
Sep 21, 2023 | 41.13 | 41.42 | 40.77 | 40.79 | 12,544,328 | -0.58(-1.39%) |
Sep 20, 2023 | 42.00 | 42.17 | 41.33 | 41.36 | 11,493,725 | -0.37(-0.89%) |
Sep 19, 2023 | 41.84 | 41.91 | 41.53 | 41.73 | 11,286,241 | +0.04(+0.09%) |
Sep 18, 2023 | 41.66 | 41.83 | 41.46 | 41.70 | 10,704,062 | -0.07(-0.16%) |
Sep 15, 2023 | 41.80 | 42.28 | 41.72 | 41.76 | 23,503,786 | -0.42(-1.00%) |
Sep 14, 2023 | 41.84 | 42.47 | 41.78 | 42.18 | 19,861,558 | +0.75(+1.82%) |
Sep 13, 2023 | 41.01 | 41.95 | 40.76 | 41.43 | 31,809,286 | +0.67(+1.66%) |
Sep 12, 2023 | 39.67 | 41.12 | 39.66 | 40.76 | 25,429,894 | +1.07(+2.69%) |
Sep 11, 2023 | 39.91 | 40.45 | 39.64 | 39.69 | 11,657,947 | +0.00(+0.00%) |
Sep 08, 2023 | 39.71 | 39.79 | 39.39 | 39.69 | 15,938,832 | -0.14(-0.34%) |
Sep 07, 2023 | 40.16 | 40.45 | 39.80 | 39.83 | 12,684,373 | -0.63(-1.55%) |
Sep 06, 2023 | 40.11 | 40.57 | 40.00 | 40.45 | 13,983,578 | +0.01(+0.02%) |
Sep 05, 2023 | 40.61 | 41.00 | 40.28 | 40.44 | 16,201,622 | -0.22(-0.55%) |
Sep 01, 2023 | 40.67 | 40.89 | 40.46 | 40.67 | 12,694,728 | +0.29(+0.73%) |
Aug 31, 2023 | 40.59 | 40.75 | 40.10 | 40.38 | 19,280,846 | -0.08(-0.19%) |
Aug 30, 2023 | 40.77 | 40.91 | 40.42 | 40.45 | 18,765,178 | -0.34(-0.84%) |
Aug 29, 2023 | 40.39 | 40.84 | 40.35 | 40.80 | 13,497,987 | +0.39(+0.97%) |
Aug 28, 2023 | 40.56 | 40.93 | 40.24 | 40.40 | 14,439,921 | +0.08(+0.19%) |
Aug 25, 2023 | 40.35 | 40.74 | 39.88 | 40.33 | 17,264,304 | +0.16(+0.39%) |
Aug 24, 2023 | 40.11 | 40.75 | 39.82 | 40.17 | 15,930,677 | +0.00(+0.00%) |
Aug 23, 2023 | 40.15 | 40.32 | 39.86 | 40.17 | 16,578,993 | +0.06(+0.15%) |
Aug 22, 2023 | 41.37 | 41.44 | 40.06 | 40.11 | 20,984,854 | -1.03(-2.50%) |
Aug 21, 2023 | 41.68 | 41.81 | 40.75 | 41.14 | 14,802,355 | -0.18(-0.43%) |
Aug 18, 2023 | 41.22 | 41.85 | 41.16 | 41.31 | 13,201,163 | -0.21(-0.49%) |
Aug 17, 2023 | 41.89 | 42.13 | 41.16 | 41.52 | 16,577,356 | -0.18(-0.42%) |
Aug 16, 2023 | 42.07 | 42.20 | 41.63 | 41.70 | 14,271,062 | -0.56(-1.32%) |
Aug 15, 2023 | 42.68 | 42.68 | 42.22 | 42.25 | 17,512,382 | -0.87(-2.02%) |
Aug 14, 2023 | 43.10 | 43.43 | 43.01 | 43.12 | 14,602,784 | -0.46(-1.05%) |
Aug 11, 2023 | 43.06 | 43.63 | 43.01 | 43.58 | 12,244,391 | +0.22(+0.52%) |
Aug 10, 2023 | 43.72 | 43.99 | 43.27 | 43.36 | 12,384,872 | -0.10(-0.22%) |
Aug 09, 2023 | 44.02 | 44.19 | 43.43 | 43.46 | 14,342,317 | -0.70(-1.59%) |
Aug 08, 2023 | 44.02 | 44.23 | 43.16 | 44.16 | 18,940,556 | -0.66(-1.46%) |
Aug 07, 2023 | 44.93 | 45.22 | 44.62 | 44.81 | 17,355,178 | +0.12(+0.26%) |
Aug 04, 2023 | 44.72 | 45.66 | 44.55 | 44.70 | 18,744,686 | +0.03(+0.07%) |
Aug 03, 2023 | 44.44 | 44.92 | 44.18 | 44.67 | 13,973,116 | -0.10(-0.22%) |
Aug 02, 2023 | 44.87 | 45.12 | 44.42 | 44.76 | 13,558,118 | -0.73(-1.61%) |
Aug 01, 2023 | 45.75 | 45.89 | 45.25 | 45.50 | 15,751,423 | -0.57(-1.24%) |
Jul 31, 2023 | 46.00 | 46.45 | 45.78 | 46.07 | 14,873,919 | +0.24(+0.53%) |
Jul 28, 2023 | 46.71 | 46.75 | 45.52 | 45.83 | 21,601,714 | -0.45(-0.98%) |
Jul 27, 2023 | 46.01 | 47.48 | 45.86 | 46.28 | 26,028,702 | +0.38(+0.82%) |
Jul 26, 2023 | 45.81 | 46.15 | 45.45 | 45.91 | 12,686,513 | +0.39(+0.85%) |
Jul 25, 2023 | 45.91 | 46.18 | 45.49 | 45.52 | 15,235,931 | -0.55(-1.20%) |
Jul 24, 2023 | 45.41 | 46.24 | 45.41 | 46.07 | 19,659,040 | +0.59(+1.30%) |
Jul 21, 2023 | 45.95 | 46.01 | 45.25 | 45.48 | 18,881,642 | -0.35(-0.76%) |
Jul 20, 2023 | 45.81 | 46.28 | 45.65 | 45.83 | 18,255,894 | -0.11(-0.23%) |
Jul 19, 2023 | 45.51 | 46.24 | 45.06 | 45.93 | 16,326,389 | +0.48(+1.06%) |
Jul 18, 2023 | 45.19 | 46.07 | 45.12 | 45.45 | 25,534,232 | +0.73(+1.64%) |
Jul 17, 2023 | 44.28 | 45.06 | 44.19 | 44.72 | 19,161,804 | +0.49(+1.11%) |
Jul 14, 2023 | 46.86 | 46.93 | 44.17 | 44.22 | 39,968,124 | -1.87(-4.05%) |
Jul 13, 2023 | 45.97 | 46.25 | 45.57 | 46.09 | 27,116,494 | +0.29(+0.63%) |
Jul 12, 2023 | 45.68 | 46.66 | 45.64 | 45.80 | 18,566,464 | +0.82(+1.83%) |
Jul 11, 2023 | 44.27 | 45.05 | 44.11 | 44.98 | 14,620,025 | +0.83(+1.88%) |
Jul 10, 2023 | 44.08 | 44.84 | 44.02 | 44.15 | 14,891,939 | -0.07(-0.15%) |
Jul 07, 2023 | 43.72 | 44.80 | 43.70 | 44.21 | 13,615,007 | +0.35(+0.79%) |
Jul 06, 2023 | 44.95 | 44.95 | 43.60 | 43.87 | 18,036,860 | -1.37(-3.03%) |
Jul 05, 2023 | 45.15 | 45.48 | 44.86 | 45.24 | 12,262,848 | +0.06(+0.13%) |