Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.65 | 40.73 | 40.20 | 40.36 | 3,068,550 | -0.18(-0.44%) |
Sep 28, 2023 | 40.83 | 40.90 | 40.32 | 40.54 | 2,092,306 | -0.20(-0.48%) |
Sep 27, 2023 | 41.08 | 41.10 | 40.46 | 40.74 | 4,591,938 | -0.29(-0.72%) |
Sep 26, 2023 | 41.22 | 41.35 | 40.98 | 41.03 | 2,477,276 | -0.22(-0.52%) |
Sep 25, 2023 | 41.51 | 41.39 | 41.18 | 41.25 | 2,116,349 | -0.62(-1.48%) |
Sep 22, 2023 | 42.17 | 42.45 | 41.87 | 41.87 | 2,435,832 | -0.28(-0.68%) |
Sep 21, 2023 | 41.98 | 42.73 | 41.86 | 42.15 | 3,473,752 | +0.22(+0.52%) |
Sep 20, 2023 | 41.77 | 42.04 | 41.35 | 41.93 | 2,173,026 | +0.35(+0.85%) |
Sep 19, 2023 | 42.02 | 42.14 | 41.53 | 41.58 | 2,176,279 | -0.39(-0.94%) |
Sep 18, 2023 | 42.23 | 42.36 | 41.77 | 41.97 | 2,734,482 | -0.31(-0.74%) |
Sep 15, 2023 | 42.77 | 42.99 | 42.25 | 42.29 | 8,751,709 | -0.44(-1.03%) |
Sep 14, 2023 | 41.92 | 42.86 | 41.91 | 42.73 | 4,018,416 | +0.76(+1.80%) |
Sep 13, 2023 | 42.02 | 42.21 | 41.77 | 41.97 | 3,149,695 | +0.14(+0.33%) |
Sep 12, 2023 | 42.19 | 42.33 | 41.69 | 41.84 | 4,456,650 | -0.14(-0.33%) |
Sep 11, 2023 | 41.44 | 42.10 | 41.38 | 41.97 | 3,893,764 | +0.53(+1.28%) |
Sep 08, 2023 | 41.14 | 41.46 | 40.93 | 41.44 | 3,503,723 | +0.35(+0.86%) |
Sep 07, 2023 | 40.58 | 41.26 | 40.46 | 41.09 | 4,109,154 | +0.71(+1.75%) |
Sep 06, 2023 | 40.53 | 40.68 | 40.13 | 40.38 | 2,635,501 | -0.12(-0.29%) |
Sep 05, 2023 | 40.08 | 41.11 | 40.06 | 40.50 | 4,392,475 | +0.32(+0.81%) |
Sep 01, 2023 | 41.09 | 41.69 | 40.04 | 40.18 | 4,179,789 | -0.80(-1.94%) |
Aug 31, 2023 | 43.24 | 43.24 | 40.96 | 40.97 | 5,625,783 | -0.26(-0.62%) |
Aug 30, 2023 | 41.65 | 41.80 | 41.15 | 41.23 | 3,184,890 | -0.31(-0.76%) |
Aug 29, 2023 | 41.78 | 41.83 | 41.23 | 41.54 | 2,569,803 | +0.05(+0.12%) |
Aug 28, 2023 | 41.39 | 41.74 | 41.33 | 41.49 | 2,069,651 | +0.15(+0.36%) |
Aug 25, 2023 | 41.27 | 41.63 | 41.07 | 41.34 | 2,117,572 | +0.30(+0.74%) |
Aug 24, 2023 | 41.07 | 41.49 | 40.94 | 41.04 | 2,329,452 | -0.02(-0.05%) |
Aug 23, 2023 | 41.15 | 41.45 | 40.84 | 41.06 | 2,149,501 | -0.10(-0.24%) |
Aug 22, 2023 | 41.27 | 41.56 | 40.93 | 41.16 | 2,446,297 | -0.17(-0.40%) |
Aug 21, 2023 | 41.77 | 41.77 | 41.06 | 41.33 | 2,511,167 | -0.76(-1.80%) |
Aug 18, 2023 | 41.64 | 42.31 | 41.44 | 42.08 | 3,137,767 | +0.45(+1.09%) |
Aug 17, 2023 | 42.13 | 42.25 | 41.61 | 41.63 | 2,092,228 | -0.54(-1.28%) |
Aug 16, 2023 | 42.35 | 42.52 | 42.11 | 42.17 | 1,962,126 | -0.07(-0.16%) |
Aug 15, 2023 | 42.66 | 42.72 | 42.19 | 42.24 | 1,884,340 | -0.68(-1.58%) |
Aug 14, 2023 | 43.44 | 43.52 | 42.83 | 42.92 | 1,983,927 | -0.36(-0.84%) |
Aug 11, 2023 | 43.45 | 43.48 | 43.14 | 43.28 | 1,530,261 | +0.04(+0.09%) |
Aug 10, 2023 | 43.22 | 43.59 | 43.17 | 43.24 | 2,339,724 | +0.04(+0.09%) |
Aug 09, 2023 | 42.59 | 43.44 | 42.48 | 43.20 | 2,381,074 | +0.65(+1.52%) |
Aug 08, 2023 | 43.67 | 43.74 | 42.52 | 42.55 | 3,242,296 | -1.01(-2.32%) |
Aug 07, 2023 | 43.88 | 44.45 | 43.43 | 43.57 | 5,472,318 | -0.80(-1.79%) |
Aug 04, 2023 | 44.85 | 45.11 | 44.31 | 44.36 | 2,342,565 | -0.47(-1.05%) |
Aug 03, 2023 | 45.31 | 45.45 | 44.77 | 44.83 | 1,789,975 | -0.57(-1.26%) |
Aug 02, 2023 | 44.74 | 45.83 | 44.73 | 45.40 | 2,099,747 | +0.70(+1.56%) |
Aug 01, 2023 | 45.17 | 45.30 | 44.54 | 44.70 | 1,878,136 | -0.31(-0.70%) |
Jul 31, 2023 | 45.42 | 45.59 | 44.77 | 45.02 | 2,232,416 | -0.42(-0.93%) |
Jul 28, 2023 | 45.69 | 45.69 | 45.27 | 45.44 | 1,682,463 | +0.21(+0.46%) |
Jul 27, 2023 | 45.38 | 45.71 | 45.01 | 45.24 | 2,089,766 | -0.15(-0.32%) |
Jul 26, 2023 | 45.36 | 45.75 | 45.27 | 45.38 | 1,963,308 | -0.08(-0.17%) |
Jul 25, 2023 | 45.62 | 45.69 | 45.21 | 45.46 | 1,638,837 | -0.14(-0.30%) |
Jul 24, 2023 | 45.68 | 45.82 | 45.50 | 45.60 | 1,501,336 | +0.08(+0.17%) |
Jul 21, 2023 | 45.68 | 45.71 | 45.25 | 45.52 | 2,353,640 | -0.22(-0.47%) |
Jul 20, 2023 | 45.09 | 45.75 | 44.84 | 45.74 | 3,664,821 | +0.65(+1.44%) |
Jul 19, 2023 | 44.33 | 45.12 | 44.23 | 45.09 | 2,633,743 | +1.01(+2.30%) |
Jul 18, 2023 | 44.20 | 44.65 | 44.00 | 44.08 | 1,855,276 | -0.08(-0.18%) |
Jul 17, 2023 | 44.41 | 44.47 | 44.11 | 44.15 | 2,084,661 | -0.44(-0.99%) |
Jul 14, 2023 | 44.85 | 44.85 | 44.22 | 44.60 | 1,863,215 | -0.14(-0.31%) |
Jul 13, 2023 | 45.10 | 45.29 | 44.61 | 44.73 | 2,248,305 | -0.38(-0.85%) |
Jul 12, 2023 | 45.53 | 45.55 | 44.82 | 45.12 | 2,661,102 | -0.28(-0.61%) |
Jul 11, 2023 | 45.36 | 45.57 | 45.05 | 45.39 | 2,329,568 | +0.21(+0.46%) |
Jul 10, 2023 | 44.99 | 45.39 | 44.88 | 45.19 | 2,543,741 | +0.44(+0.99%) |
Jul 07, 2023 | 45.11 | 45.18 | 44.70 | 44.74 | 2,191,659 | -0.47(-1.04%) |
Jul 06, 2023 | 45.08 | 45.54 | 44.83 | 45.22 | 2,335,536 | +0.04(+0.09%) |
Jul 05, 2023 | 45.16 | 45.36 | 44.70 | 45.18 | 2,472,752 | -0.16(-0.35%) |