Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 52.92 | 52.96 | 52.28 | 52.53 | 14,326,418 | -0.12(-0.22%) |
Sep 28, 2023 | 52.15 | 52.95 | 52.13 | 52.65 | 17,615,094 | +0.67(+1.30%) |
Sep 27, 2023 | 51.68 | 52.15 | 51.33 | 51.98 | 16,215,907 | +0.47(+0.91%) |
Sep 26, 2023 | 51.97 | 52.08 | 51.38 | 51.51 | 15,983,040 | -0.75(-1.44%) |
Sep 25, 2023 | 52.24 | 52.28 | 52.03 | 52.26 | 14,556,562 | -0.09(-0.17%) |
Sep 22, 2023 | 52.18 | 52.60 | 51.99 | 52.35 | 18,287,518 | +0.22(+0.43%) |
Sep 21, 2023 | 52.19 | 52.87 | 51.64 | 52.12 | 38,313,620 | -2.11(-3.89%) |
Sep 20, 2023 | 54.67 | 54.77 | 54.17 | 54.23 | 12,507,085 | -0.33(-0.61%) |
Sep 19, 2023 | 54.90 | 54.93 | 54.19 | 54.57 | 10,999,559 | -0.26(-0.48%) |
Sep 18, 2023 | 54.73 | 54.99 | 54.56 | 54.83 | 12,099,852 | +0.07(+0.12%) |
Sep 15, 2023 | 55.02 | 55.10 | 54.27 | 54.76 | 45,057,356 | -0.32(-0.59%) |
Sep 14, 2023 | 55.13 | 55.18 | 54.80 | 55.08 | 16,128,096 | +0.10(+0.18%) |
Sep 13, 2023 | 55.03 | 55.24 | 54.80 | 54.99 | 13,397,093 | -0.12(-0.21%) |
Sep 12, 2023 | 55.36 | 55.56 | 55.05 | 55.10 | 14,241,075 | -0.44(-0.79%) |
Sep 11, 2023 | 55.43 | 55.67 | 55.15 | 55.54 | 16,212,444 | +0.17(+0.30%) |
Sep 08, 2023 | 55.46 | 55.77 | 55.27 | 55.38 | 14,319,904 | -0.12(-0.21%) |
Sep 07, 2023 | 55.67 | 55.79 | 55.37 | 55.49 | 15,106,785 | -0.36(-0.65%) |
Sep 06, 2023 | 55.80 | 56.16 | 55.77 | 55.86 | 11,644,862 | -0.10(-0.17%) |
Sep 05, 2023 | 56.50 | 56.50 | 55.92 | 55.95 | 14,209,058 | -0.57(-1.00%) |
Sep 01, 2023 | 56.08 | 56.86 | 56.08 | 56.52 | 14,409,231 | +0.48(+0.85%) |
Aug 31, 2023 | 55.80 | 56.22 | 55.65 | 56.04 | 23,147,636 | +0.53(+0.95%) |
Aug 30, 2023 | 55.34 | 55.61 | 55.24 | 55.51 | 12,428,883 | +0.24(+0.44%) |
Aug 29, 2023 | 55.06 | 55.50 | 54.83 | 55.27 | 18,275,372 | +0.35(+0.64%) |
Aug 28, 2023 | 54.61 | 55.00 | 54.41 | 54.92 | 15,543,763 | +0.49(+0.90%) |
Aug 25, 2023 | 53.99 | 54.60 | 53.99 | 54.43 | 16,175,829 | +0.45(+0.83%) |
Aug 24, 2023 | 55.03 | 55.19 | 53.95 | 53.98 | 17,996,758 | -0.72(-1.32%) |
Aug 23, 2023 | 54.34 | 54.92 | 54.14 | 54.70 | 18,674,950 | +0.51(+0.94%) |
Aug 22, 2023 | 54.21 | 54.55 | 54.02 | 54.19 | 16,030,758 | +0.02(+0.04%) |
Aug 21, 2023 | 53.94 | 54.52 | 53.89 | 54.17 | 18,709,750 | +0.39(+0.73%) |
Aug 18, 2023 | 53.38 | 54.19 | 53.37 | 53.78 | 29,513,246 | +0.30(+0.57%) |
Aug 17, 2023 | 53.20 | 54.56 | 53.13 | 53.48 | 46,334,120 | +1.73(+3.34%) |
Aug 16, 2023 | 51.98 | 52.30 | 51.66 | 51.75 | 27,038,010 | -0.38(-0.73%) |
Aug 15, 2023 | 52.40 | 52.50 | 51.97 | 52.13 | 20,639,974 | -0.52(-0.98%) |
Aug 14, 2023 | 52.57 | 52.89 | 52.49 | 52.65 | 21,189,122 | +0.09(+0.17%) |
Aug 11, 2023 | 52.13 | 52.71 | 51.97 | 52.56 | 14,679,459 | +0.41(+0.79%) |
Aug 10, 2023 | 52.19 | 52.90 | 51.96 | 52.15 | 16,710,334 | +0.37(+0.72%) |
Aug 09, 2023 | 51.69 | 52.23 | 51.46 | 51.78 | 19,202,346 | -0.07(-0.13%) |
Aug 08, 2023 | 51.46 | 51.92 | 51.16 | 51.85 | 12,504,804 | +0.05(+0.09%) |
Aug 07, 2023 | 51.76 | 51.85 | 51.48 | 51.80 | 11,591,999 | +0.37(+0.72%) |
Aug 04, 2023 | 51.67 | 52.10 | 51.34 | 51.43 | 12,553,407 | -0.51(-0.98%) |
Aug 03, 2023 | 51.29 | 52.05 | 51.05 | 51.94 | 15,547,861 | +0.56(+1.08%) |
Aug 02, 2023 | 51.18 | 51.90 | 51.13 | 51.38 | 18,107,190 | -0.08(-0.15%) |
Aug 01, 2023 | 51.37 | 51.58 | 51.11 | 51.46 | 15,644,293 | +0.61(+1.19%) |
Jul 31, 2023 | 50.66 | 50.99 | 50.56 | 50.85 | 14,526,373 | -0.05(-0.10%) |
Jul 28, 2023 | 50.87 | 51.22 | 50.59 | 50.90 | 28,135,078 | -0.89(-1.72%) |
Jul 27, 2023 | 52.38 | 52.66 | 51.65 | 51.79 | 16,160,269 | -0.21(-0.41%) |
Jul 26, 2023 | 52.32 | 52.43 | 51.75 | 52.01 | 13,879,853 | -0.37(-0.71%) |
Jul 25, 2023 | 51.98 | 52.53 | 51.90 | 52.38 | 16,533,688 | +0.48(+0.92%) |
Jul 24, 2023 | 51.49 | 52.09 | 51.47 | 51.90 | 18,823,710 | +0.47(+0.91%) |
Jul 21, 2023 | 51.54 | 51.79 | 51.33 | 51.43 | 53,632,444 | +0.25(+0.50%) |
Jul 20, 2023 | 50.87 | 51.66 | 50.73 | 51.17 | 23,315,792 | -0.06(-0.11%) |
Jul 19, 2023 | 51.02 | 51.24 | 50.52 | 51.23 | 22,248,228 | +1.16(+2.32%) |
Jul 18, 2023 | 49.82 | 50.20 | 49.69 | 50.07 | 16,817,592 | +0.42(+0.85%) |
Jul 17, 2023 | 49.05 | 49.79 | 49.01 | 49.65 | 16,517,804 | +0.42(+0.85%) |
Jul 14, 2023 | 49.27 | 49.81 | 48.91 | 49.23 | 20,023,542 | -1.12(-2.23%) |
Jul 13, 2023 | 49.53 | 50.44 | 49.49 | 50.35 | 18,281,462 | +0.77(+1.56%) |
Jul 12, 2023 | 50.38 | 50.74 | 49.38 | 49.58 | 26,958,126 | -1.35(-2.65%) |
Jul 11, 2023 | 50.39 | 50.96 | 50.36 | 50.93 | 15,353,059 | +0.70(+1.40%) |
Jul 10, 2023 | 49.90 | 50.32 | 49.86 | 50.23 | 19,491,226 | +0.40(+0.80%) |
Jul 07, 2023 | 49.84 | 50.47 | 49.58 | 49.83 | 15,944,228 | -0.12(-0.23%) |
Jul 06, 2023 | 49.89 | 50.02 | 49.49 | 49.94 | 14,256,969 | -0.39(-0.78%) |
Jul 05, 2023 | 49.81 | 50.39 | 49.76 | 50.33 | 15,299,988 | +0.08(+0.16%) |