Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.98 | 39.42 | 38.56 | 38.98 | 6,419,022 | -0.08(-0.20%) |
Oct 30, 2023 | 39.42 | 39.61 | 38.49 | 39.06 | 6,844,426 | -0.18(-0.45%) |
Oct 27, 2023 | 39.28 | 39.44 | 38.56 | 39.24 | 7,425,819 | +0.15(+0.38%) |
Oct 26, 2023 | 39.44 | 39.54 | 38.53 | 39.09 | 8,549,393 | -0.92(-2.30%) |
Oct 25, 2023 | 40.02 | 40.27 | 38.80 | 40.01 | 9,106,593 | +0.15(+0.37%) |
Oct 24, 2023 | 40.65 | 41.22 | 39.48 | 39.86 | 10,214,856 | -1.41(-3.41%) |
Oct 23, 2023 | 41.72 | 41.75 | 40.98 | 41.27 | 7,834,592 | -0.46(-1.09%) |
Oct 20, 2023 | 42.54 | 42.94 | 40.82 | 41.72 | 9,525,025 | -1.14(-2.66%) |
Oct 19, 2023 | 42.31 | 43.43 | 41.92 | 42.86 | 7,821,682 | +0.13(+0.30%) |
Oct 18, 2023 | 42.96 | 43.45 | 42.41 | 42.73 | 8,327,799 | +0.09(+0.21%) |
Oct 17, 2023 | 41.89 | 43.03 | 41.82 | 42.64 | 6,396,584 | +0.67(+1.61%) |
Oct 16, 2023 | 42.47 | 42.48 | 41.60 | 41.97 | 6,037,664 | -0.07(-0.16%) |
Oct 13, 2023 | 42.11 | 42.88 | 41.69 | 42.04 | 7,482,587 | +0.69(+1.68%) |
Oct 12, 2023 | 41.68 | 41.98 | 40.91 | 41.35 | 6,022,107 | +0.09(+0.22%) |
Oct 11, 2023 | 40.47 | 41.30 | 40.24 | 41.26 | 6,101,120 | +0.49(+1.19%) |
Oct 10, 2023 | 40.85 | 41.34 | 40.72 | 40.77 | 6,079,598 | -0.16(-0.39%) |
Oct 09, 2023 | 39.63 | 41.16 | 39.50 | 40.93 | 9,994,324 | +2.60(+6.77%) |
Oct 06, 2023 | 37.81 | 38.75 | 37.59 | 38.33 | 5,658,147 | +0.62(+1.66%) |
Oct 05, 2023 | 37.68 | 38.30 | 37.51 | 37.71 | 5,589,244 | -0.21(-0.55%) |
Oct 04, 2023 | 38.99 | 39.23 | 37.72 | 37.92 | 8,764,132 | -1.77(-4.47%) |
Oct 03, 2023 | 39.03 | 39.74 | 38.97 | 39.69 | 7,341,376 | +0.29(+0.73%) |
Oct 02, 2023 | 40.05 | 40.24 | 38.96 | 39.40 | 6,642,550 | -0.72(-1.80%) |
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%) |