Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.27 | 41.34 | 39.82 | 40.13 | 8,609,148 | -1.28(-3.09%) |
Sep 28, 2023 | 41.48 | 42.03 | 41.24 | 41.40 | 5,221,611 | -0.24(-0.57%) |
Sep 27, 2023 | 41.05 | 41.98 | 40.75 | 41.64 | 5,839,145 | +1.23(+3.04%) |
Sep 26, 2023 | 40.15 | 40.86 | 40.09 | 40.41 | 5,650,428 | -0.19(-0.46%) |
Sep 25, 2023 | 40.18 | 40.66 | 40.43 | 40.60 | 4,282,408 | +0.35(+0.86%) |
Sep 22, 2023 | 40.63 | 40.95 | 40.24 | 40.26 | 4,719,375 | -0.13(-0.32%) |
Sep 21, 2023 | 41.04 | 41.12 | 40.14 | 40.38 | 5,292,049 | -0.53(-1.28%) |
Sep 20, 2023 | 40.81 | 41.75 | 40.80 | 40.91 | 4,978,598 | -0.14(-0.34%) |
Sep 19, 2023 | 42.60 | 42.75 | 40.69 | 41.05 | 7,581,704 | -1.20(-2.84%) |
Sep 18, 2023 | 42.08 | 42.42 | 41.77 | 42.25 | 5,182,982 | +0.53(+1.26%) |
Sep 15, 2023 | 41.61 | 42.12 | 41.33 | 41.72 | 11,181,603 | -0.10(-0.24%) |
Sep 14, 2023 | 42.05 | 42.14 | 41.74 | 41.82 | 5,785,325 | +0.31(+0.74%) |
Sep 13, 2023 | 42.10 | 42.27 | 41.34 | 41.51 | 6,285,818 | -0.46(-1.09%) |
Sep 12, 2023 | 41.42 | 42.35 | 41.32 | 41.97 | 8,146,450 | +1.03(+2.52%) |
Sep 11, 2023 | 41.26 | 41.79 | 40.75 | 40.94 | 6,573,007 | +0.04(+0.10%) |
Sep 08, 2023 | 40.73 | 41.26 | 40.67 | 40.90 | 9,118,343 | +0.20(+0.49%) |
Sep 07, 2023 | 40.41 | 40.87 | 40.33 | 40.70 | 7,415,639 | +0.20(+0.49%) |
Sep 06, 2023 | 40.12 | 40.61 | 40.03 | 40.50 | 5,518,124 | +0.18(+0.44%) |
Sep 05, 2023 | 39.59 | 40.51 | 39.51 | 40.32 | 8,506,144 | +1.04(+2.65%) |
Sep 01, 2023 | 38.86 | 39.36 | 38.56 | 39.28 | 8,745,046 | +1.17(+3.08%) |
Aug 31, 2023 | 38.53 | 38.57 | 38.00 | 38.11 | 8,473,456 | -0.29(-0.75%) |
Aug 30, 2023 | 38.49 | 38.83 | 38.28 | 38.40 | 7,318,317 | +0.16(+0.41%) |
Aug 29, 2023 | 38.33 | 38.41 | 37.90 | 38.24 | 3,997,917 | +0.04(+0.10%) |
Aug 28, 2023 | 37.92 | 38.57 | 37.74 | 38.20 | 4,809,405 | +0.55(+1.47%) |
Aug 25, 2023 | 38.01 | 38.15 | 37.34 | 37.65 | 6,001,823 | -0.09(-0.24%) |
Aug 24, 2023 | 37.99 | 38.39 | 37.63 | 37.74 | 4,423,279 | -0.47(-1.24%) |
Aug 23, 2023 | 37.52 | 38.42 | 37.19 | 38.21 | 6,285,123 | +0.14(+0.36%) |
Aug 22, 2023 | 38.59 | 38.60 | 37.88 | 38.07 | 7,504,591 | -0.41(-1.08%) |
Aug 21, 2023 | 38.99 | 39.26 | 38.19 | 38.49 | 6,894,514 | -0.39(-1.02%) |
Aug 18, 2023 | 38.29 | 39.06 | 38.19 | 38.88 | 6,720,221 | +0.13(+0.33%) |
Aug 17, 2023 | 39.52 | 39.80 | 38.62 | 38.75 | 4,560,166 | -0.02(-0.05%) |
Aug 16, 2023 | 39.05 | 39.46 | 38.67 | 38.77 | 7,186,563 | -0.20(-0.51%) |
Aug 15, 2023 | 39.45 | 39.56 | 38.68 | 38.97 | 5,773,011 | -0.81(-2.03%) |
Aug 14, 2023 | 40.04 | 40.19 | 39.52 | 39.78 | 5,205,312 | -0.38(-0.96%) |
Aug 11, 2023 | 39.73 | 40.31 | 39.69 | 40.16 | 6,552,525 | +0.34(+0.84%) |
Aug 10, 2023 | 39.84 | 40.39 | 39.53 | 39.83 | 7,012,181 | -0.10(-0.25%) |
Aug 09, 2023 | 39.47 | 40.54 | 39.33 | 39.93 | 9,122,355 | +0.67(+1.71%) |
Aug 08, 2023 | 38.12 | 39.36 | 37.76 | 39.26 | 7,064,498 | +0.19(+0.48%) |
Aug 07, 2023 | 39.12 | 39.46 | 38.90 | 39.07 | 5,543,665 | +0.04(+0.10%) |
Aug 04, 2023 | 39.38 | 39.57 | 38.86 | 39.03 | 8,633,223 | -0.14(-0.35%) |
Aug 03, 2023 | 38.51 | 39.46 | 38.45 | 39.17 | 8,163,048 | +0.65(+1.69%) |
Aug 02, 2023 | 38.35 | 38.80 | 37.85 | 38.51 | 6,083,743 | -0.24(-0.61%) |
Aug 01, 2023 | 38.29 | 38.77 | 37.76 | 38.75 | 6,568,947 | +0.19(+0.49%) |
Jul 31, 2023 | 38.06 | 38.71 | 37.91 | 38.56 | 8,860,267 | +0.91(+2.41%) |
Jul 28, 2023 | 37.50 | 37.69 | 37.22 | 37.66 | 6,541,381 | +0.23(+0.61%) |
Jul 27, 2023 | 37.93 | 38.15 | 37.26 | 37.43 | 8,130,425 | -0.28(-0.73%) |
Jul 26, 2023 | 37.62 | 38.03 | 37.36 | 37.71 | 7,303,333 | -0.21(-0.55%) |
Jul 25, 2023 | 37.93 | 38.28 | 37.42 | 37.91 | 8,689,979 | +0.16(+0.42%) |
Jul 24, 2023 | 36.72 | 37.91 | 36.70 | 37.76 | 10,112,605 | +1.30(+3.57%) |
Jul 21, 2023 | 35.80 | 36.60 | 35.74 | 36.45 | 10,943,421 | +0.48(+1.34%) |
Jul 20, 2023 | 36.52 | 36.61 | 35.09 | 35.97 | 17,025,288 | -0.55(-1.51%) |
Jul 19, 2023 | 36.63 | 37.59 | 36.22 | 36.52 | 15,520,275 | -1.09(-2.89%) |
Jul 18, 2023 | 36.91 | 37.97 | 36.81 | 37.61 | 10,220,833 | +0.74(+2.01%) |
Jul 17, 2023 | 36.34 | 37.18 | 36.18 | 36.87 | 7,263,274 | +0.46(+1.27%) |
Jul 14, 2023 | 36.69 | 36.83 | 36.18 | 36.40 | 10,189,239 | -0.85(-2.28%) |
Jul 13, 2023 | 37.50 | 38.06 | 36.99 | 37.25 | 11,235,565 | -0.17(-0.45%) |
Jul 12, 2023 | 37.38 | 37.80 | 37.14 | 37.42 | 10,146,623 | +0.39(+1.07%) |
Jul 11, 2023 | 35.74 | 37.25 | 35.72 | 37.02 | 14,419,936 | +1.50(+4.22%) |
Jul 10, 2023 | 34.86 | 35.68 | 34.77 | 35.52 | 10,264,288 | +0.41(+1.18%) |
Jul 07, 2023 | 32.32 | 35.30 | 32.30 | 35.11 | 14,059,912 | +2.54(+7.79%) |
Jul 06, 2023 | 32.41 | 32.91 | 31.92 | 32.57 | 5,132,534 | -0.19(-0.57%) |
Jul 05, 2023 | 33.41 | 33.48 | 32.56 | 32.76 | 6,592,479 | -0.42(-1.28%) |