Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.49 | 38.76 | 38.03 | 38.39 | 15,246,694 | -0.08(-0.20%) |
Oct 30, 2023 | 37.75 | 38.65 | 37.73 | 38.46 | 10,778,946 | +0.91(+2.42%) |
Oct 27, 2023 | 37.96 | 38.57 | 37.45 | 37.56 | 15,075,093 | +0.04(+0.10%) |
Oct 26, 2023 | 40.27 | 40.31 | 37.33 | 37.52 | 23,843,906 | -3.40(-8.31%) |
Oct 25, 2023 | 40.64 | 41.10 | 40.61 | 40.92 | 7,208,650 | +0.27(+0.66%) |
Oct 24, 2023 | 40.26 | 40.73 | 40.26 | 40.65 | 6,778,259 | +0.39(+0.97%) |
Oct 23, 2023 | 40.76 | 40.78 | 40.22 | 40.26 | 6,267,415 | -0.55(-1.36%) |
Oct 20, 2023 | 40.65 | 41.13 | 40.64 | 40.81 | 6,429,253 | +0.10(+0.23%) |
Oct 19, 2023 | 41.01 | 41.12 | 40.62 | 40.72 | 7,106,800 | -0.49(-1.18%) |
Oct 18, 2023 | 41.21 | 41.50 | 40.99 | 41.21 | 5,259,765 | -0.07(-0.16%) |
Oct 17, 2023 | 40.87 | 41.29 | 40.70 | 41.27 | 5,563,599 | +0.31(+0.75%) |
Oct 16, 2023 | 41.01 | 41.13 | 40.71 | 40.97 | 7,761,344 | +0.20(+0.49%) |
Oct 13, 2023 | 40.37 | 40.84 | 40.37 | 40.77 | 6,021,897 | +0.40(+0.99%) |
Oct 12, 2023 | 40.74 | 40.81 | 39.97 | 40.37 | 8,124,792 | -0.31(-0.75%) |
Oct 11, 2023 | 40.75 | 40.95 | 40.49 | 40.67 | 7,014,650 | +0.07(+0.16%) |
Oct 10, 2023 | 41.37 | 41.59 | 40.58 | 40.60 | 11,271,078 | -0.20(-0.49%) |
Oct 09, 2023 | 40.14 | 40.83 | 40.14 | 40.80 | 6,566,692 | +0.60(+1.50%) |
Oct 06, 2023 | 39.88 | 40.37 | 39.63 | 40.20 | 10,520,202 | +0.08(+0.19%) |
Oct 05, 2023 | 39.92 | 40.27 | 39.82 | 40.13 | 7,482,992 | +0.32(+0.82%) |
Oct 04, 2023 | 39.32 | 39.86 | 39.17 | 39.80 | 8,588,988 | +0.50(+1.26%) |
Oct 03, 2023 | 39.52 | 39.56 | 39.09 | 39.30 | 9,222,712 | -0.43(-1.08%) |
Oct 02, 2023 | 40.15 | 40.17 | 39.54 | 39.73 | 7,579,520 | -0.45(-1.12%) |
Sep 29, 2023 | 40.37 | 40.50 | 40.06 | 40.18 | 6,065,651 | -0.09(-0.21%) |
Sep 28, 2023 | 40.13 | 40.37 | 39.92 | 40.27 | 5,970,715 | +0.22(+0.55%) |
Sep 27, 2023 | 40.05 | 40.15 | 39.74 | 40.05 | 6,826,726 | +0.01(+0.02%) |
Sep 26, 2023 | 40.22 | 40.32 | 39.99 | 40.04 | 6,449,958 | -0.18(-0.45%) |
Sep 25, 2023 | 40.34 | 40.23 | 40.03 | 40.22 | 7,020,223 | -0.23(-0.57%) |
Sep 22, 2023 | 40.95 | 41.03 | 40.42 | 40.45 | 8,559,096 | -0.55(-1.35%) |
Sep 21, 2023 | 41.09 | 41.20 | 40.80 | 41.01 | 7,394,611 | -0.12(-0.30%) |
Sep 20, 2023 | 41.23 | 41.51 | 41.10 | 41.13 | 6,117,524 | -0.02(-0.05%) |
Sep 19, 2023 | 41.44 | 41.52 | 41.08 | 41.15 | 9,181,541 | -0.28(-0.67%) |
Sep 18, 2023 | 41.80 | 41.81 | 41.31 | 41.43 | 8,341,974 | -0.17(-0.41%) |
Sep 15, 2023 | 41.98 | 42.17 | 41.56 | 41.60 | 30,218,964 | -0.54(-1.29%) |
Sep 14, 2023 | 41.87 | 42.19 | 41.68 | 42.14 | 10,217,506 | +0.32(+0.75%) |
Sep 13, 2023 | 42.06 | 42.06 | 41.69 | 41.83 | 9,550,002 | -0.11(-0.27%) |
Sep 12, 2023 | 41.62 | 42.09 | 41.61 | 41.94 | 8,296,884 | +0.38(+0.92%) |
Sep 11, 2023 | 41.33 | 41.95 | 41.29 | 41.56 | 10,232,976 | +0.36(+0.86%) |
Sep 08, 2023 | 40.97 | 41.22 | 40.79 | 41.20 | 7,314,934 | +0.34(+0.82%) |
Sep 07, 2023 | 40.87 | 41.01 | 40.58 | 40.86 | 7,910,713 | +0.18(+0.44%) |
Sep 06, 2023 | 41.13 | 41.15 | 40.61 | 40.69 | 10,813,507 | -0.52(-1.27%) |
Sep 05, 2023 | 41.18 | 41.56 | 41.16 | 41.21 | 9,912,623 | -0.02(-0.05%) |
Sep 01, 2023 | 41.54 | 41.61 | 40.97 | 41.23 | 7,125,352 | -0.10(-0.25%) |
Aug 31, 2023 | 41.67 | 41.83 | 41.32 | 41.33 | 7,942,397 | -0.28(-0.67%) |
Aug 30, 2023 | 41.42 | 41.64 | 41.29 | 41.61 | 6,167,518 | +0.28(+0.68%) |
Aug 29, 2023 | 41.16 | 41.43 | 40.75 | 41.33 | 8,643,621 | +0.23(+0.57%) |
Aug 28, 2023 | 40.88 | 41.22 | 40.88 | 41.10 | 5,424,131 | +0.28(+0.69%) |
Aug 25, 2023 | 40.76 | 41.01 | 40.59 | 40.82 | 7,496,768 | +0.25(+0.62%) |
Aug 24, 2023 | 40.27 | 40.69 | 40.16 | 40.57 | 8,882,505 | +0.26(+0.65%) |
Aug 23, 2023 | 40.17 | 40.31 | 39.99 | 40.30 | 7,112,599 | +0.33(+0.82%) |
Aug 22, 2023 | 39.94 | 40.16 | 39.91 | 39.98 | 7,324,674 | +0.04(+0.09%) |
Aug 21, 2023 | 40.02 | 40.21 | 39.79 | 39.94 | 5,822,798 | -0.17(-0.42%) |
Aug 18, 2023 | 39.79 | 40.30 | 39.77 | 40.11 | 7,379,822 | +0.32(+0.80%) |
Aug 17, 2023 | 40.00 | 40.20 | 39.69 | 39.79 | 7,595,542 | -0.17(-0.42%) |
Aug 16, 2023 | 40.21 | 40.40 | 39.92 | 39.96 | 7,390,723 | -0.30(-0.74%) |
Aug 15, 2023 | 40.56 | 40.56 | 40.20 | 40.26 | 7,307,791 | -0.43(-1.06%) |
Aug 14, 2023 | 40.94 | 41.07 | 40.60 | 40.69 | 7,528,424 | -0.19(-0.46%) |
Aug 11, 2023 | 41.02 | 41.05 | 40.77 | 40.87 | 7,665,005 | -0.18(-0.43%) |
Aug 10, 2023 | 41.23 | 41.44 | 40.97 | 41.05 | 7,058,305 | -0.16(-0.39%) |
Aug 09, 2023 | 41.37 | 41.69 | 41.19 | 41.21 | 5,790,416 | -0.14(-0.34%) |
Aug 08, 2023 | 41.13 | 41.42 | 40.87 | 41.35 | 6,531,669 | +0.11(+0.27%) |
Aug 07, 2023 | 41.15 | 41.34 | 41.04 | 41.24 | 8,423,961 | +0.11(+0.27%) |
Aug 04, 2023 | 41.38 | 41.59 | 41.05 | 41.13 | 8,641,579 | -0.28(-0.68%) |
Aug 03, 2023 | 41.59 | 41.64 | 41.22 | 41.41 | 10,576,641 | -0.25(-0.61%) |
Aug 02, 2023 | 42.11 | 42.12 | 41.23 | 41.66 | 12,230,726 | -0.57(-1.35%) |