Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.89 | 43.00 | 42.67 | 42.68 | 2,441,578 | -0.08(-0.18%) |
Sep 28, 2023 | 42.52 | 42.78 | 42.41 | 42.76 | 3,504,521 | +0.24(+0.57%) |
Sep 27, 2023 | 42.89 | 42.97 | 42.43 | 42.52 | 8,558,182 | -0.31(-0.73%) |
Sep 26, 2023 | 42.86 | 42.96 | 42.77 | 42.83 | 2,147,498 | -0.04(-0.09%) |
Sep 25, 2023 | 42.90 | 43.02 | 42.86 | 42.87 | 2,392,118 | -0.43(-0.99%) |
Sep 22, 2023 | 43.25 | 43.34 | 43.15 | 43.30 | 982,605 | +0.20(+0.45%) |
Sep 21, 2023 | 43.15 | 43.19 | 43.07 | 43.10 | 2,948,807 | -0.33(-0.76%) |
Sep 20, 2023 | 43.54 | 43.65 | 43.43 | 43.44 | 1,024,914 | -0.03(-0.07%) |
Sep 19, 2023 | 43.57 | 43.63 | 43.45 | 43.46 | 1,058,545 | -0.14(-0.31%) |
Sep 18, 2023 | 43.37 | 43.61 | 43.37 | 43.60 | 1,509,227 | +0.02(+0.04%) |
Sep 15, 2023 | 43.71 | 43.71 | 43.55 | 43.58 | 828,955 | -0.15(-0.33%) |
Sep 14, 2023 | 43.75 | 43.85 | 43.67 | 43.73 | 1,887,761 | -0.05(-0.11%) |
Sep 13, 2023 | 43.53 | 43.82 | 43.51 | 43.78 | 1,241,122 | +0.15(+0.34%) |
Sep 12, 2023 | 43.64 | 43.66 | 43.56 | 43.63 | 812,908 | +0.09(+0.20%) |
Sep 11, 2023 | 43.58 | 43.62 | 43.47 | 43.54 | 870,149 | -0.08(-0.18%) |
Sep 08, 2023 | 43.70 | 43.72 | 43.58 | 43.62 | 1,023,323 | +0.03(+0.07%) |
Sep 07, 2023 | 43.51 | 43.62 | 43.44 | 43.59 | 1,586,735 | +0.16(+0.36%) |
Sep 06, 2023 | 43.53 | 43.53 | 43.33 | 43.44 | 1,201,757 | -0.03(-0.07%) |
Sep 05, 2023 | 43.64 | 43.73 | 43.46 | 43.46 | 1,145,984 | -0.35(-0.80%) |
Sep 01, 2023 | 44.00 | 44.02 | 43.76 | 43.82 | 1,135,937 | -0.20(-0.47%) |
Aug 31, 2023 | 43.98 | 44.13 | 43.98 | 44.02 | 1,140,543 | +0.07(+0.15%) |
Aug 30, 2023 | 44.00 | 44.09 | 43.93 | 43.95 | 1,342,982 | -0.05(-0.11%) |
Aug 29, 2023 | 43.66 | 44.01 | 43.58 | 44.00 | 1,093,018 | +0.34(+0.78%) |
Aug 28, 2023 | 43.60 | 43.69 | 43.58 | 43.66 | 911,841 | +0.10(+0.22%) |
Aug 25, 2023 | 43.57 | 43.64 | 43.42 | 43.56 | 890,158 | +0.01(+0.02%) |
Aug 24, 2023 | 43.56 | 43.66 | 43.50 | 43.55 | 725,233 | -0.10(-0.22%) |
Aug 23, 2023 | 43.46 | 43.69 | 43.46 | 43.65 | 1,020,330 | +0.42(+0.97%) |
Aug 22, 2023 | 43.17 | 43.30 | 43.15 | 43.23 | 4,189,375 | +0.03(+0.07%) |
Aug 21, 2023 | 43.22 | 43.31 | 43.12 | 43.20 | 1,840,155 | -0.22(-0.51%) |
Aug 18, 2023 | 43.36 | 43.51 | 43.35 | 43.43 | 1,538,313 | +0.06(+0.13%) |
Aug 17, 2023 | 43.32 | 43.42 | 43.22 | 43.37 | 2,406,259 | +0.01(+0.02%) |
Aug 16, 2023 | 43.51 | 43.62 | 43.36 | 43.36 | 1,456,077 | -0.11(-0.25%) |
Aug 15, 2023 | 43.58 | 43.61 | 43.46 | 43.47 | 1,186,184 | -0.11(-0.25%) |
Aug 14, 2023 | 43.59 | 43.72 | 43.51 | 43.57 | 2,735,694 | -0.07(-0.16%) |
Aug 11, 2023 | 43.69 | 43.89 | 43.64 | 43.64 | 1,045,137 | -0.30(-0.69%) |
Aug 10, 2023 | 44.25 | 44.36 | 43.93 | 43.94 | 1,005,050 | -0.26(-0.59%) |
Aug 09, 2023 | 44.04 | 44.24 | 44.04 | 44.21 | 878,944 | +0.05(+0.11%) |
Aug 08, 2023 | 44.09 | 44.26 | 44.09 | 44.16 | 1,789,704 | +0.17(+0.38%) |
Aug 07, 2023 | 43.90 | 44.00 | 43.89 | 43.99 | 852,964 | -0.01(-0.02%) |
Aug 04, 2023 | 43.87 | 44.01 | 43.75 | 44.00 | 1,017,148 | +0.41(+0.94%) |
Aug 03, 2023 | 43.62 | 43.65 | 43.51 | 43.59 | 1,098,752 | -0.32(-0.73%) |
Aug 02, 2023 | 43.96 | 43.97 | 43.74 | 43.91 | 1,111,417 | -0.19(-0.44%) |
Aug 01, 2023 | 44.14 | 44.25 | 44.07 | 44.11 | 1,455,680 | -0.29(-0.66%) |
Jul 31, 2023 | 44.37 | 44.47 | 44.32 | 44.40 | 807,832 | +0.03(+0.07%) |
Jul 28, 2023 | 44.23 | 44.38 | 44.22 | 44.37 | 1,424,823 | +0.18(+0.42%) |
Jul 27, 2023 | 44.55 | 44.55 | 44.14 | 44.19 | 1,199,302 | -0.41(-0.91%) |
Jul 26, 2023 | 44.45 | 44.60 | 44.43 | 44.59 | 1,081,075 | +0.19(+0.44%) |
Jul 25, 2023 | 44.38 | 44.42 | 44.34 | 44.40 | 1,022,139 | -0.06(-0.13%) |
Jul 24, 2023 | 44.50 | 44.61 | 44.45 | 44.46 | 797,925 | -0.06(-0.13%) |
Jul 21, 2023 | 44.54 | 44.59 | 44.48 | 44.52 | 1,798,299 | +0.03(+0.07%) |
Jul 20, 2023 | 44.60 | 44.60 | 44.34 | 44.49 | 2,572,185 | -0.22(-0.50%) |
Jul 19, 2023 | 44.65 | 44.78 | 44.64 | 44.71 | 2,517,758 | +0.07(+0.15%) |
Jul 18, 2023 | 44.70 | 44.85 | 44.63 | 44.64 | 1,394,750 | -0.01(-0.02%) |
Jul 17, 2023 | 44.47 | 44.65 | 44.47 | 44.65 | 1,025,017 | +0.16(+0.35%) |
Jul 14, 2023 | 44.72 | 44.72 | 44.50 | 44.50 | 1,052,772 | -0.30(-0.67%) |
Jul 13, 2023 | 44.61 | 44.85 | 44.61 | 44.80 | 977,298 | +0.31(+0.70%) |
Jul 12, 2023 | 44.15 | 44.51 | 44.15 | 44.49 | 1,499,375 | +0.49(+1.12%) |
Jul 11, 2023 | 43.91 | 44.03 | 43.90 | 43.99 | 1,246,606 | +0.10(+0.22%) |
Jul 10, 2023 | 43.80 | 43.97 | 43.75 | 43.90 | 1,225,361 | +0.15(+0.33%) |
Jul 07, 2023 | 43.74 | 43.86 | 43.67 | 43.75 | 1,015,011 | -0.02(-0.04%) |
Jul 06, 2023 | 43.81 | 43.84 | 43.62 | 43.77 | 2,736,694 | -0.35(-0.79%) |
Jul 05, 2023 | 44.31 | 44.31 | 44.03 | 44.12 | 1,131,272 | -0.22(-0.50%) |