Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.63 | 40.97 | 40.22 | 40.50 | 3,067,272 | -0.03(-0.07%) |
Sep 28, 2023 | 40.29 | 40.71 | 40.19 | 40.53 | 1,720,039 | +0.32(+0.81%) |
Sep 27, 2023 | 40.23 | 40.34 | 39.60 | 40.21 | 2,671,967 | +0.11(+0.27%) |
Sep 26, 2023 | 40.49 | 40.70 | 39.99 | 40.10 | 3,667,975 | -0.54(-1.33%) |
Sep 25, 2023 | 40.70 | 40.73 | 40.38 | 40.64 | 4,242,109 | -0.08(-0.19%) |
Sep 22, 2023 | 41.06 | 41.09 | 40.64 | 40.72 | 1,619,427 | -0.27(-0.67%) |
Sep 21, 2023 | 41.19 | 41.30 | 40.85 | 40.99 | 2,359,102 | -0.40(-0.97%) |
Sep 20, 2023 | 42.41 | 42.49 | 41.30 | 41.40 | 3,149,266 | -0.80(-1.91%) |
Sep 19, 2023 | 42.11 | 42.44 | 42.01 | 42.20 | 4,172,170 | +0.24(+0.56%) |
Sep 18, 2023 | 41.70 | 42.25 | 41.51 | 41.97 | 2,948,262 | -0.03(-0.07%) |
Sep 15, 2023 | 41.66 | 42.12 | 41.36 | 42.00 | 36,787,468 | +0.52(+1.25%) |
Sep 14, 2023 | 41.71 | 41.99 | 41.46 | 41.48 | 2,665,221 | +0.12(+0.28%) |
Sep 13, 2023 | 41.47 | 41.53 | 40.59 | 41.36 | 3,111,993 | -0.03(-0.07%) |
Sep 12, 2023 | 41.91 | 42.37 | 41.33 | 41.39 | 2,237,244 | -0.23(-0.56%) |
Sep 11, 2023 | 41.70 | 42.12 | 41.54 | 41.62 | 1,843,735 | +0.09(+0.21%) |
Sep 08, 2023 | 41.75 | 42.33 | 41.47 | 41.53 | 2,502,277 | -0.18(-0.44%) |
Sep 07, 2023 | 41.05 | 41.90 | 40.98 | 41.72 | 4,571,552 | +0.67(+1.63%) |
Sep 06, 2023 | 40.76 | 41.44 | 40.72 | 41.05 | 2,830,893 | +0.12(+0.28%) |
Sep 05, 2023 | 41.63 | 42.53 | 40.90 | 40.93 | 4,756,454 | +0.22(+0.55%) |
Sep 01, 2023 | 40.56 | 41.00 | 40.30 | 40.71 | 1,534,780 | +0.53(+1.33%) |
Aug 31, 2023 | 39.86 | 40.23 | 39.74 | 40.17 | 1,538,858 | +0.17(+0.44%) |
Aug 30, 2023 | 39.57 | 40.02 | 39.47 | 40.00 | 1,047,873 | +0.33(+0.83%) |
Aug 29, 2023 | 39.11 | 39.79 | 38.90 | 39.67 | 1,408,015 | +0.62(+1.59%) |
Aug 28, 2023 | 38.93 | 39.27 | 38.72 | 39.05 | 468,628 | +0.22(+0.57%) |
Aug 25, 2023 | 39.05 | 39.13 | 38.36 | 38.83 | 693,756 | -0.13(-0.32%) |
Aug 24, 2023 | 38.63 | 39.27 | 38.60 | 38.95 | 854,491 | +0.17(+0.45%) |
Aug 23, 2023 | 38.40 | 38.86 | 38.25 | 38.78 | 525,309 | +0.35(+0.91%) |
Aug 22, 2023 | 38.69 | 38.76 | 38.33 | 38.43 | 773,924 | -0.32(-0.83%) |
Aug 21, 2023 | 39.46 | 39.46 | 38.49 | 38.75 | 739,145 | -0.65(-1.65%) |
Aug 18, 2023 | 39.44 | 39.79 | 39.26 | 39.40 | 1,035,122 | -0.25(-0.64%) |
Aug 17, 2023 | 39.99 | 40.19 | 39.51 | 39.65 | 752,326 | -0.16(-0.41%) |
Aug 16, 2023 | 39.80 | 40.18 | 39.68 | 39.81 | 1,185,647 | +0.01(+0.02%) |
Aug 15, 2023 | 40.44 | 40.44 | 39.79 | 39.81 | 1,556,143 | -0.99(-2.43%) |
Aug 14, 2023 | 40.80 | 40.87 | 40.37 | 40.79 | 1,230,363 | -0.07(-0.17%) |
Aug 11, 2023 | 40.41 | 40.94 | 40.36 | 40.86 | 1,154,086 | +0.27(+0.67%) |
Aug 10, 2023 | 40.22 | 41.01 | 39.92 | 40.59 | 1,550,557 | +1.03(+2.60%) |
Aug 09, 2023 | 38.82 | 39.92 | 38.65 | 39.56 | 1,395,376 | +1.09(+2.82%) |
Aug 08, 2023 | 38.24 | 38.51 | 37.84 | 38.48 | 1,366,232 | -0.22(-0.58%) |
Aug 07, 2023 | 38.35 | 38.91 | 38.26 | 38.70 | 1,017,304 | +0.39(+1.01%) |
Aug 04, 2023 | 37.81 | 38.71 | 37.65 | 38.31 | 1,031,229 | +0.63(+1.67%) |
Aug 03, 2023 | 37.78 | 37.87 | 37.44 | 37.68 | 636,383 | -0.20(-0.54%) |
Aug 02, 2023 | 37.94 | 38.03 | 37.64 | 37.88 | 605,994 | -0.27(-0.71%) |
Aug 01, 2023 | 37.92 | 38.30 | 37.84 | 38.16 | 1,831,870 | +0.15(+0.38%) |
Jul 31, 2023 | 38.17 | 38.43 | 37.84 | 38.01 | 1,297,084 | +0.12(+0.31%) |
Jul 28, 2023 | 38.06 | 38.24 | 37.78 | 37.89 | 938,353 | +0.30(+0.80%) |
Jul 27, 2023 | 37.72 | 38.81 | 37.46 | 37.59 | 1,461,143 | +0.44(+1.18%) |
Jul 26, 2023 | 36.86 | 37.30 | 36.81 | 37.16 | 893,261 | +0.31(+0.84%) |
Jul 25, 2023 | 36.87 | 37.12 | 36.79 | 36.85 | 1,096,434 | -0.03(-0.08%) |
Jul 24, 2023 | 36.83 | 37.10 | 36.79 | 36.87 | 628,570 | -0.04(-0.11%) |
Jul 21, 2023 | 37.13 | 37.17 | 36.76 | 36.91 | 937,889 | +0.01(+0.03%) |
Jul 20, 2023 | 37.21 | 37.28 | 36.65 | 36.90 | 1,190,194 | -0.30(-0.81%) |
Jul 19, 2023 | 37.08 | 37.32 | 36.96 | 37.20 | 605,049 | +0.28(+0.76%) |
Jul 18, 2023 | 37.02 | 37.48 | 36.71 | 36.92 | 986,627 | +0.08(+0.21%) |
Jul 17, 2023 | 36.48 | 37.02 | 36.40 | 36.85 | 815,236 | +0.18(+0.50%) |
Jul 14, 2023 | 37.24 | 37.24 | 36.33 | 36.66 | 1,213,548 | -0.58(-1.56%) |
Jul 13, 2023 | 36.01 | 37.25 | 36.01 | 37.24 | 1,618,102 | +1.23(+3.42%) |
Jul 12, 2023 | 35.79 | 36.18 | 35.47 | 36.01 | 1,088,428 | +0.68(+1.92%) |
Jul 11, 2023 | 35.18 | 35.64 | 35.17 | 35.33 | 1,813,637 | +0.34(+0.97%) |
Jul 10, 2023 | 34.88 | 35.39 | 34.78 | 34.99 | 1,207,817 | +0.29(+0.84%) |
Jul 07, 2023 | 34.45 | 35.19 | 34.32 | 34.70 | 2,633,464 | +0.32(+0.93%) |
Jul 06, 2023 | 34.26 | 34.45 | 33.92 | 34.38 | 2,000,283 | -0.25(-0.73%) |
Jul 05, 2023 | 34.37 | 34.67 | 34.24 | 34.63 | 909,808 | -0.18(-0.53%) |