Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.67 | 47.95 | 47.24 | 47.26 | 1,135,316 | -0.07(-0.15%) |
Sep 28, 2023 | 46.77 | 47.46 | 46.50 | 47.33 | 1,259,750 | +1.28(+2.78%) |
Sep 27, 2023 | 46.11 | 46.38 | 45.75 | 46.05 | 1,101,795 | +0.08(+0.17%) |
Sep 26, 2023 | 46.73 | 46.92 | 45.88 | 45.97 | 1,135,071 | -1.15(-2.44%) |
Sep 25, 2023 | 46.91 | 47.39 | 47.06 | 47.12 | 873,848 | -0.02(-0.04%) |
Sep 22, 2023 | 47.21 | 47.69 | 46.98 | 47.14 | 1,013,798 | +0.25(+0.53%) |
Sep 21, 2023 | 47.36 | 47.75 | 46.87 | 46.89 | 1,060,554 | -1.07(-2.23%) |
Sep 20, 2023 | 48.08 | 48.64 | 47.92 | 47.96 | 890,723 | -0.01(-0.02%) |
Sep 19, 2023 | 48.98 | 49.15 | 47.97 | 47.97 | 1,158,078 | -0.89(-1.82%) |
Sep 18, 2023 | 48.48 | 49.23 | 48.18 | 48.86 | 905,610 | +0.05(+0.10%) |
Sep 15, 2023 | 48.90 | 49.19 | 48.60 | 48.81 | 2,376,020 | -0.27(-0.55%) |
Sep 14, 2023 | 48.98 | 49.79 | 48.84 | 49.08 | 1,594,762 | +0.44(+0.90%) |
Sep 13, 2023 | 48.77 | 48.94 | 48.44 | 48.64 | 907,541 | -0.17(-0.35%) |
Sep 12, 2023 | 48.44 | 49.05 | 48.29 | 48.81 | 1,096,321 | -0.02(-0.04%) |
Sep 11, 2023 | 48.25 | 49.13 | 48.01 | 48.83 | 1,329,554 | +0.61(+1.27%) |
Sep 08, 2023 | 48.10 | 48.49 | 47.92 | 48.22 | 1,687,107 | +0.08(+0.17%) |
Sep 07, 2023 | 48.49 | 48.93 | 48.11 | 48.14 | 1,397,960 | -0.60(-1.23%) |
Sep 06, 2023 | 47.69 | 49.23 | 47.60 | 48.74 | 1,669,827 | +0.81(+1.69%) |
Sep 05, 2023 | 48.17 | 48.61 | 47.84 | 47.93 | 1,746,760 | -0.54(-1.11%) |
Sep 01, 2023 | 50.56 | 50.72 | 48.36 | 48.47 | 2,949,245 | -1.51(-3.02%) |
Aug 31, 2023 | 48.61 | 50.25 | 47.77 | 49.98 | 5,464,262 | +6.82(+15.80%) |
Aug 30, 2023 | 42.80 | 43.79 | 42.68 | 43.16 | 2,681,731 | +0.33(+0.77%) |
Aug 29, 2023 | 42.27 | 43.42 | 41.97 | 42.83 | 1,629,819 | +0.79(+1.88%) |
Aug 28, 2023 | 41.50 | 42.15 | 41.50 | 42.04 | 1,608,195 | +0.55(+1.33%) |
Aug 25, 2023 | 41.38 | 41.71 | 40.94 | 41.49 | 1,993,408 | +0.38(+0.92%) |
Aug 24, 2023 | 42.28 | 42.46 | 41.11 | 41.11 | 1,199,793 | -0.90(-2.14%) |
Aug 23, 2023 | 41.72 | 42.09 | 41.31 | 42.01 | 1,182,431 | +0.40(+0.96%) |
Aug 22, 2023 | 41.50 | 42.03 | 40.65 | 41.61 | 1,517,026 | +0.43(+1.04%) |
Aug 21, 2023 | 41.20 | 41.48 | 40.99 | 41.18 | 987,344 | -0.07(-0.17%) |
Aug 18, 2023 | 40.54 | 41.63 | 40.42 | 41.25 | 1,337,266 | +0.28(+0.68%) |
Aug 17, 2023 | 40.73 | 41.21 | 40.10 | 40.97 | 1,547,681 | +0.54(+1.34%) |
Aug 16, 2023 | 41.14 | 41.91 | 40.43 | 40.43 | 2,929,087 | -1.61(-3.83%) |
Aug 15, 2023 | 41.76 | 42.14 | 41.52 | 42.04 | 1,547,835 | -0.02(-0.05%) |
Aug 14, 2023 | 41.56 | 42.08 | 41.39 | 42.06 | 1,079,228 | +0.29(+0.69%) |
Aug 11, 2023 | 41.31 | 41.81 | 41.25 | 41.77 | 796,399 | +0.11(+0.26%) |
Aug 10, 2023 | 41.55 | 42.48 | 41.30 | 41.66 | 1,654,537 | +0.51(+1.24%) |
Aug 09, 2023 | 41.73 | 41.85 | 41.14 | 41.15 | 1,198,046 | -0.52(-1.25%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.01 | 41.67 | 930,445 | -0.17(-0.41%) |
Aug 07, 2023 | 41.55 | 41.91 | 41.09 | 41.84 | 1,358,082 | +0.24(+0.58%) |
Aug 04, 2023 | 41.19 | 42.28 | 41.03 | 41.60 | 1,504,141 | +0.48(+1.17%) |
Aug 03, 2023 | 41.73 | 41.96 | 41.09 | 41.12 | 1,998,604 | -0.70(-1.67%) |
Aug 02, 2023 | 41.37 | 41.89 | 41.27 | 41.82 | 1,382,608 | -0.15(-0.36%) |
Aug 01, 2023 | 42.89 | 42.89 | 41.76 | 41.97 | 1,390,718 | -0.23(-0.55%) |
Jul 31, 2023 | 41.73 | 42.42 | 41.50 | 42.20 | 1,632,687 | +0.62(+1.49%) |
Jul 28, 2023 | 43.19 | 43.19 | 41.16 | 41.58 | 3,070,172 | -1.67(-3.86%) |
Jul 27, 2023 | 43.22 | 43.86 | 42.78 | 43.25 | 2,549,087 | +0.38(+0.89%) |
Jul 26, 2023 | 42.81 | 43.02 | 42.38 | 42.87 | 1,362,322 | -0.19(-0.44%) |
Jul 25, 2023 | 42.47 | 43.23 | 41.68 | 43.06 | 2,223,233 | +0.73(+1.72%) |
Jul 24, 2023 | 42.40 | 42.59 | 42.01 | 42.33 | 895,944 | -0.07(-0.17%) |
Jul 21, 2023 | 42.56 | 42.79 | 41.96 | 42.40 | 1,096,663 | +0.16(+0.38%) |
Jul 20, 2023 | 41.81 | 42.89 | 41.53 | 42.24 | 1,752,209 | +0.09(+0.21%) |
Jul 19, 2023 | 41.89 | 42.35 | 41.46 | 42.15 | 2,021,565 | +0.57(+1.37%) |
Jul 18, 2023 | 41.20 | 42.16 | 40.91 | 41.58 | 2,381,066 | +0.16(+0.39%) |
Jul 17, 2023 | 41.20 | 42.20 | 41.06 | 41.42 | 2,354,627 | -0.04(-0.10%) |
Jul 14, 2023 | 42.26 | 42.41 | 40.58 | 41.46 | 4,147,250 | -2.34(-5.34%) |
Jul 13, 2023 | 43.74 | 43.98 | 43.20 | 43.80 | 2,364,377 | +0.13(+0.30%) |
Jul 12, 2023 | 44.50 | 44.70 | 43.60 | 43.67 | 1,704,456 | -0.37(-0.84%) |
Jul 11, 2023 | 43.69 | 44.05 | 43.18 | 44.04 | 1,265,685 | +0.86(+1.99%) |
Jul 10, 2023 | 43.03 | 43.52 | 42.73 | 43.18 | 1,878,113 | -0.01(-0.02%) |
Jul 07, 2023 | 42.46 | 43.80 | 42.31 | 43.19 | 1,555,709 | +0.80(+1.89%) |
Jul 06, 2023 | 42.24 | 42.52 | 41.83 | 42.39 | 1,543,502 | -0.53(-1.23%) |
Jul 05, 2023 | 42.01 | 43.03 | 41.90 | 42.92 | 2,844,639 | +0.62(+1.47%) |