Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.18 | 43.28 | 42.51 | 42.67 | 3,032,946 | -0.34(-0.78%) |
Sep 28, 2023 | 42.71 | 43.28 | 42.71 | 43.01 | 1,635,847 | +0.37(+0.88%) |
Sep 27, 2023 | 43.10 | 43.14 | 42.55 | 42.63 | 1,416,962 | -0.31(-0.72%) |
Sep 26, 2023 | 43.19 | 43.65 | 42.91 | 42.94 | 1,446,333 | -0.56(-1.29%) |
Sep 25, 2023 | 43.88 | 43.79 | 43.38 | 43.50 | 2,569,966 | -0.46(-1.04%) |
Sep 22, 2023 | 44.17 | 44.46 | 43.92 | 43.96 | 829,923 | -0.06(-0.13%) |
Sep 21, 2023 | 44.50 | 44.90 | 44.01 | 44.02 | 1,659,689 | -0.81(-1.82%) |
Sep 20, 2023 | 45.29 | 45.37 | 44.80 | 44.83 | 2,353,008 | -0.30(-0.66%) |
Sep 19, 2023 | 45.57 | 45.61 | 45.09 | 45.13 | 948,848 | -0.22(-0.50%) |
Sep 18, 2023 | 45.49 | 45.57 | 45.04 | 45.35 | 837,666 | +0.02(+0.04%) |
Sep 15, 2023 | 45.12 | 45.38 | 44.93 | 45.34 | 1,509,073 | +0.20(+0.44%) |
Sep 14, 2023 | 45.23 | 45.39 | 44.99 | 45.14 | 1,673,196 | +0.37(+0.84%) |
Sep 13, 2023 | 44.44 | 44.87 | 44.39 | 44.77 | 892,222 | +0.51(+1.14%) |
Sep 12, 2023 | 44.05 | 44.45 | 43.96 | 44.26 | 1,216,568 | +0.21(+0.47%) |
Sep 11, 2023 | 43.89 | 44.24 | 43.52 | 44.05 | 2,065,147 | +0.51(+1.18%) |
Sep 08, 2023 | 43.63 | 43.79 | 43.41 | 43.54 | 1,086,270 | -0.08(-0.19%) |
Sep 07, 2023 | 44.04 | 44.32 | 43.54 | 43.62 | 1,296,907 | -0.51(-1.15%) |
Sep 06, 2023 | 44.08 | 44.35 | 43.82 | 44.13 | 2,111,344 | -0.13(-0.30%) |
Sep 05, 2023 | 45.05 | 45.18 | 44.24 | 44.26 | 2,035,873 | -0.80(-1.77%) |
Sep 01, 2023 | 44.69 | 45.12 | 44.63 | 45.06 | 1,770,770 | +0.66(+1.48%) |
Aug 31, 2023 | 44.56 | 44.85 | 44.23 | 44.40 | 1,247,053 | -0.18(-0.40%) |
Aug 30, 2023 | 44.63 | 44.92 | 44.41 | 44.58 | 1,172,869 | +0.05(+0.11%) |
Aug 29, 2023 | 43.07 | 44.58 | 43.07 | 44.53 | 2,064,957 | +1.30(+3.01%) |
Aug 28, 2023 | 42.99 | 43.32 | 42.83 | 43.23 | 1,104,942 | +0.51(+1.18%) |
Aug 25, 2023 | 43.12 | 43.30 | 42.35 | 42.73 | 1,243,798 | -0.28(-0.65%) |
Aug 24, 2023 | 43.04 | 43.31 | 42.95 | 43.01 | 1,925,602 | -0.19(-0.43%) |
Aug 23, 2023 | 42.56 | 43.32 | 42.44 | 43.19 | 1,089,564 | +0.66(+1.56%) |
Aug 22, 2023 | 43.00 | 43.02 | 42.40 | 42.53 | 1,318,677 | -0.36(-0.83%) |
Aug 21, 2023 | 43.19 | 43.26 | 42.78 | 42.88 | 1,259,388 | -0.22(-0.52%) |
Aug 18, 2023 | 43.17 | 43.27 | 43.01 | 43.11 | 1,186,724 | -0.27(-0.63%) |
Aug 17, 2023 | 43.87 | 44.06 | 43.37 | 43.38 | 921,123 | -0.29(-0.66%) |
Aug 16, 2023 | 43.73 | 43.96 | 43.60 | 43.67 | 1,028,247 | -0.16(-0.36%) |
Aug 15, 2023 | 44.38 | 44.45 | 43.74 | 43.83 | 1,721,821 | -0.80(-1.80%) |
Aug 14, 2023 | 44.80 | 44.80 | 44.46 | 44.63 | 1,075,952 | -0.32(-0.71%) |
Aug 11, 2023 | 44.51 | 45.00 | 44.48 | 44.95 | 936,701 | +0.26(+0.59%) |
Aug 10, 2023 | 44.66 | 45.15 | 44.63 | 44.69 | 1,158,180 | +0.19(+0.42%) |
Aug 09, 2023 | 44.45 | 44.62 | 44.22 | 44.50 | 1,017,848 | -0.02(-0.04%) |
Aug 08, 2023 | 44.62 | 44.71 | 44.19 | 44.52 | 1,388,969 | -0.83(-1.84%) |
Aug 07, 2023 | 45.17 | 45.54 | 45.13 | 45.35 | 517,117 | +0.34(+0.75%) |
Aug 04, 2023 | 45.08 | 45.48 | 44.93 | 45.02 | 1,329,005 | +0.01(+0.02%) |
Aug 03, 2023 | 45.10 | 45.17 | 44.73 | 45.01 | 967,649 | -0.38(-0.85%) |
Aug 02, 2023 | 45.71 | 45.76 | 45.17 | 45.39 | 2,051,514 | -0.76(-1.64%) |
Aug 01, 2023 | 46.75 | 46.77 | 45.96 | 46.15 | 2,017,190 | -0.98(-2.08%) |
Jul 31, 2023 | 46.84 | 47.38 | 46.80 | 47.13 | 1,143,143 | +0.42(+0.90%) |
Jul 28, 2023 | 46.94 | 47.10 | 46.63 | 46.71 | 848,671 | +0.17(+0.36%) |
Jul 27, 2023 | 46.79 | 47.13 | 46.45 | 46.54 | 2,344,498 | -0.04(-0.08%) |
Jul 26, 2023 | 46.27 | 46.82 | 46.16 | 46.58 | 1,643,880 | +0.14(+0.30%) |
Jul 25, 2023 | 47.73 | 47.73 | 46.34 | 46.44 | 2,664,882 | -1.24(-2.61%) |
Jul 24, 2023 | 47.65 | 48.06 | 47.43 | 47.69 | 1,698,206 | +0.07(+0.16%) |
Jul 21, 2023 | 47.74 | 47.76 | 47.53 | 47.61 | 1,380,720 | -0.13(-0.27%) |
Jul 20, 2023 | 47.68 | 47.76 | 47.51 | 47.74 | 2,409,493 | +0.08(+0.18%) |
Jul 19, 2023 | 47.17 | 47.69 | 47.17 | 47.66 | 1,653,445 | +0.55(+1.17%) |
Jul 18, 2023 | 46.44 | 47.11 | 46.29 | 47.11 | 1,222,867 | +0.60(+1.29%) |
Jul 17, 2023 | 46.15 | 46.53 | 46.13 | 46.51 | 663,960 | +0.28(+0.61%) |
Jul 14, 2023 | 46.93 | 47.06 | 46.14 | 46.23 | 1,076,740 | -0.54(-1.16%) |
Jul 13, 2023 | 46.11 | 46.79 | 46.05 | 46.77 | 1,561,234 | +0.86(+1.88%) |
Jul 12, 2023 | 45.56 | 45.94 | 45.50 | 45.91 | 1,364,926 | +0.80(+1.76%) |
Jul 11, 2023 | 44.78 | 45.17 | 44.58 | 45.11 | 851,997 | +0.34(+0.75%) |
Jul 10, 2023 | 45.00 | 45.29 | 44.69 | 44.77 | 961,759 | -0.29(-0.64%) |
Jul 07, 2023 | 44.36 | 45.37 | 44.28 | 45.06 | 1,900,835 | +0.74(+1.67%) |
Jul 06, 2023 | 45.21 | 45.21 | 44.31 | 44.33 | 2,404,947 | -1.34(-2.93%) |
Jul 05, 2023 | 45.94 | 45.99 | 45.55 | 45.66 | 1,915,978 | -0.84(-1.81%) |