Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.73 | 42.78 | 42.13 | 42.24 | 5,678,706 | +0.14(+0.33%) |
Sep 28, 2023 | 41.74 | 42.27 | 41.72 | 42.10 | 8,352,777 | +0.44(+1.06%) |
Sep 27, 2023 | 41.90 | 41.92 | 41.31 | 41.66 | 5,250,710 | -0.14(-0.33%) |
Sep 26, 2023 | 41.99 | 42.14 | 41.76 | 41.80 | 4,721,707 | -0.62(-1.46%) |
Sep 25, 2023 | 42.27 | 42.46 | 42.32 | 42.42 | 23,485,616 | -0.40(-0.93%) |
Sep 22, 2023 | 43.01 | 43.23 | 42.78 | 42.82 | 2,045,472 | -0.08(-0.19%) |
Sep 21, 2023 | 43.22 | 43.36 | 42.90 | 42.90 | 1,614,413 | -0.70(-1.61%) |
Sep 20, 2023 | 43.99 | 44.20 | 43.58 | 43.60 | 1,903,573 | +0.02(+0.05%) |
Sep 19, 2023 | 43.56 | 43.67 | 43.42 | 43.58 | 1,896,066 | +0.03(+0.07%) |
Sep 18, 2023 | 43.51 | 43.63 | 43.38 | 43.55 | 1,428,025 | -0.30(-0.68%) |
Sep 15, 2023 | 44.02 | 44.19 | 43.83 | 43.85 | 1,584,739 | -0.03(-0.07%) |
Sep 14, 2023 | 43.63 | 43.92 | 43.58 | 43.88 | 1,951,739 | +0.45(+1.04%) |
Sep 13, 2023 | 43.54 | 43.68 | 43.33 | 43.43 | 3,879,270 | -0.25(-0.57%) |
Sep 12, 2023 | 43.58 | 43.87 | 43.58 | 43.68 | 1,953,543 | -0.38(-0.86%) |
Sep 11, 2023 | 43.96 | 44.07 | 43.82 | 44.06 | 1,920,799 | +0.49(+1.12%) |
Sep 08, 2023 | 43.53 | 43.72 | 43.49 | 43.57 | 2,484,211 | +0.10(+0.23%) |
Sep 07, 2023 | 43.52 | 43.62 | 43.33 | 43.47 | 2,067,924 | -0.28(-0.64%) |
Sep 06, 2023 | 43.80 | 43.94 | 43.60 | 43.75 | 1,380,763 | -0.21(-0.48%) |
Sep 05, 2023 | 44.30 | 44.30 | 43.95 | 43.96 | 1,675,209 | -0.58(-1.30%) |
Sep 01, 2023 | 45.10 | 45.13 | 44.42 | 44.54 | 2,382,543 | -0.29(-0.65%) |
Aug 31, 2023 | 45.12 | 45.22 | 44.72 | 44.83 | 2,345,826 | -0.50(-1.10%) |
Aug 30, 2023 | 45.40 | 45.52 | 45.23 | 45.33 | 1,898,342 | -0.01(-0.02%) |
Aug 29, 2023 | 44.62 | 45.39 | 44.59 | 45.34 | 2,973,991 | +0.68(+1.52%) |
Aug 28, 2023 | 44.48 | 44.70 | 44.45 | 44.66 | 1,678,723 | +0.51(+1.16%) |
Aug 25, 2023 | 44.14 | 44.37 | 43.73 | 44.15 | 2,653,416 | +0.35(+0.80%) |
Aug 24, 2023 | 44.27 | 44.41 | 43.79 | 43.80 | 1,531,145 | -0.71(-1.60%) |
Aug 23, 2023 | 44.19 | 44.55 | 44.16 | 44.51 | 1,346,953 | +0.32(+0.72%) |
Aug 22, 2023 | 44.51 | 44.53 | 44.16 | 44.19 | 1,757,298 | -0.14(-0.32%) |
Aug 21, 2023 | 44.26 | 44.39 | 44.05 | 44.33 | 2,266,582 | +0.28(+0.64%) |
Aug 18, 2023 | 43.61 | 44.12 | 43.59 | 44.05 | 1,654,786 | +0.07(+0.16%) |
Aug 17, 2023 | 44.54 | 44.54 | 43.93 | 43.98 | 5,452,158 | -0.44(-0.99%) |
Aug 16, 2023 | 44.72 | 44.91 | 44.41 | 44.42 | 2,394,965 | -0.29(-0.65%) |
Aug 15, 2023 | 45.08 | 45.09 | 44.63 | 44.71 | 1,289,769 | -0.59(-1.30%) |
Aug 14, 2023 | 44.98 | 45.34 | 44.85 | 45.30 | 1,323,019 | -0.06(-0.13%) |
Aug 11, 2023 | 45.40 | 45.52 | 45.26 | 45.36 | 2,190,602 | -0.46(-1.00%) |
Aug 10, 2023 | 46.04 | 46.42 | 45.74 | 45.82 | 2,489,184 | +0.35(+0.77%) |
Aug 09, 2023 | 45.47 | 45.65 | 45.37 | 45.47 | 1,912,243 | +0.15(+0.33%) |
Aug 08, 2023 | 45.03 | 45.35 | 44.87 | 45.32 | 2,936,217 | -0.52(-1.13%) |
Aug 07, 2023 | 45.68 | 45.85 | 45.49 | 45.84 | 3,752,574 | +0.43(+0.94%) |
Aug 04, 2023 | 45.51 | 45.94 | 45.37 | 45.41 | 3,258,519 | +0.12(+0.28%) |
Aug 03, 2023 | 45.05 | 45.42 | 45.01 | 45.29 | 3,366,175 | -0.13(-0.29%) |
Aug 02, 2023 | 45.77 | 45.84 | 45.36 | 45.42 | 3,036,150 | -0.95(-2.05%) |
Aug 01, 2023 | 46.49 | 46.60 | 46.20 | 46.37 | 2,195,634 | -0.57(-1.21%) |
Jul 31, 2023 | 47.15 | 47.25 | 46.91 | 46.94 | 1,597,747 | -0.12(-0.25%) |
Jul 28, 2023 | 46.89 | 47.19 | 46.82 | 47.06 | 1,734,198 | +0.57(+1.23%) |
Jul 27, 2023 | 47.04 | 47.04 | 46.43 | 46.49 | 4,359,037 | -0.02(-0.04%) |
Jul 26, 2023 | 45.98 | 46.66 | 45.98 | 46.51 | 1,891,086 | +0.09(+0.19%) |
Jul 25, 2023 | 46.41 | 46.63 | 46.39 | 46.42 | 2,302,388 | -0.13(-0.28%) |
Jul 24, 2023 | 46.51 | 46.69 | 46.49 | 46.55 | 1,344,965 | -0.31(-0.66%) |
Jul 21, 2023 | 46.83 | 46.92 | 46.67 | 46.86 | 1,760,277 | +0.27(+0.58%) |
Jul 20, 2023 | 46.86 | 46.98 | 46.50 | 46.59 | 1,654,507 | -0.27(-0.58%) |
Jul 19, 2023 | 46.99 | 47.09 | 46.77 | 46.86 | 2,857,215 | -0.24(-0.52%) |
Jul 18, 2023 | 46.80 | 47.12 | 46.77 | 47.10 | 2,471,619 | +0.14(+0.31%) |
Jul 17, 2023 | 46.74 | 47.02 | 46.64 | 46.96 | 2,988,691 | -0.02(-0.04%) |
Jul 14, 2023 | 47.22 | 47.28 | 46.95 | 46.98 | 2,549,394 | -0.18(-0.38%) |
Jul 13, 2023 | 46.99 | 47.20 | 46.93 | 47.16 | 5,398,764 | +0.76(+1.65%) |
Jul 12, 2023 | 46.10 | 46.44 | 46.00 | 46.40 | 3,188,367 | +1.12(+2.49%) |
Jul 11, 2023 | 45.11 | 45.30 | 44.95 | 45.27 | 2,275,416 | +0.50(+1.12%) |
Jul 10, 2023 | 44.57 | 44.81 | 44.57 | 44.77 | 3,619,457 | +0.32(+0.72%) |
Jul 07, 2023 | 44.24 | 44.70 | 44.14 | 44.45 | 10,154,978 | +0.36(+0.82%) |
Jul 06, 2023 | 44.25 | 44.28 | 43.80 | 44.09 | 3,291,257 | -0.94(-2.09%) |
Jul 05, 2023 | 45.30 | 45.30 | 44.99 | 45.03 | 3,206,991 | -0.77(-1.68%) |