Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.42 | 41.52 | 40.13 | 40.22 | 3,302,808 | -1.11(-2.68%) |
Sep 28, 2023 | 41.49 | 41.80 | 41.08 | 41.32 | 2,414,312 | -0.15(-0.35%) |
Sep 27, 2023 | 41.03 | 42.03 | 40.51 | 41.47 | 4,283,052 | +1.30(+3.24%) |
Sep 26, 2023 | 39.72 | 40.63 | 39.68 | 40.17 | 2,883,961 | +0.03(+0.07%) |
Sep 25, 2023 | 39.36 | 40.17 | 39.85 | 40.14 | 1,934,198 | +0.78(+1.99%) |
Sep 22, 2023 | 39.69 | 40.16 | 39.21 | 39.36 | 2,245,961 | +0.08(+0.20%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.11 | 39.28 | 3,105,819 | -1.12(-2.76%) |
Sep 20, 2023 | 41.00 | 41.59 | 40.34 | 40.39 | 3,360,206 | -0.87(-2.11%) |
Sep 19, 2023 | 42.33 | 42.40 | 40.86 | 41.26 | 2,519,672 | -0.53(-1.26%) |
Sep 18, 2023 | 42.04 | 42.05 | 41.04 | 41.79 | 3,417,769 | +0.24(+0.59%) |
Sep 15, 2023 | 41.84 | 42.32 | 41.14 | 41.55 | 9,554,996 | -0.51(-1.21%) |
Sep 14, 2023 | 41.93 | 42.38 | 41.42 | 42.06 | 5,333,830 | +0.86(+2.09%) |
Sep 13, 2023 | 43.39 | 43.42 | 40.22 | 41.20 | 11,378,341 | -2.05(-4.75%) |
Sep 12, 2023 | 42.61 | 43.35 | 42.53 | 43.25 | 2,978,020 | +1.28(+3.05%) |
Sep 11, 2023 | 43.67 | 43.78 | 41.79 | 41.97 | 3,636,045 | -1.34(-3.10%) |
Sep 08, 2023 | 43.69 | 43.80 | 43.15 | 43.31 | 4,406,016 | -0.11(-0.25%) |
Sep 07, 2023 | 43.45 | 44.01 | 43.14 | 43.42 | 3,887,818 | -0.27(-0.63%) |
Sep 06, 2023 | 44.02 | 44.40 | 43.41 | 43.69 | 3,523,983 | -0.66(-1.48%) |
Sep 05, 2023 | 44.42 | 45.15 | 44.32 | 44.35 | 4,321,724 | +0.23(+0.53%) |
Sep 01, 2023 | 43.58 | 44.39 | 43.54 | 44.11 | 3,496,423 | +1.21(+2.83%) |
Aug 31, 2023 | 42.99 | 43.09 | 42.50 | 42.90 | 2,838,148 | +0.12(+0.27%) |
Aug 30, 2023 | 42.88 | 43.11 | 42.61 | 42.78 | 2,646,271 | +0.15(+0.34%) |
Aug 29, 2023 | 41.98 | 42.73 | 41.71 | 42.63 | 2,959,407 | +0.66(+1.56%) |
Aug 28, 2023 | 42.00 | 42.51 | 41.62 | 41.98 | 2,156,772 | +0.17(+0.40%) |
Aug 25, 2023 | 41.85 | 42.19 | 41.18 | 41.81 | 2,634,245 | +0.49(+1.18%) |
Aug 24, 2023 | 41.18 | 42.04 | 41.15 | 41.32 | 2,797,599 | -0.30(-0.73%) |
Aug 23, 2023 | 41.14 | 41.78 | 40.59 | 41.63 | 4,707,758 | -0.07(-0.16%) |
Aug 22, 2023 | 43.05 | 43.18 | 41.64 | 41.69 | 3,791,823 | -1.26(-2.94%) |
Aug 21, 2023 | 43.56 | 43.82 | 42.59 | 42.96 | 2,660,923 | -0.31(-0.72%) |
Aug 18, 2023 | 42.60 | 43.38 | 42.50 | 43.27 | 3,453,791 | +0.17(+0.39%) |
Aug 17, 2023 | 43.59 | 43.71 | 42.93 | 43.10 | 3,417,313 | +0.40(+0.94%) |
Aug 16, 2023 | 43.05 | 43.66 | 42.57 | 42.70 | 3,434,759 | -0.22(-0.50%) |
Aug 15, 2023 | 43.24 | 43.31 | 42.29 | 42.92 | 4,034,944 | -0.78(-1.79%) |
Aug 14, 2023 | 43.77 | 43.83 | 43.02 | 43.70 | 3,391,053 | -0.22(-0.49%) |
Aug 11, 2023 | 43.20 | 44.46 | 43.05 | 43.92 | 4,247,741 | +0.71(+1.65%) |
Aug 10, 2023 | 43.24 | 43.73 | 42.82 | 43.20 | 3,696,648 | -0.07(-0.16%) |
Aug 09, 2023 | 43.05 | 44.34 | 42.97 | 43.27 | 6,099,826 | +0.87(+2.05%) |
Aug 08, 2023 | 40.36 | 42.52 | 40.32 | 42.40 | 5,572,225 | +1.14(+2.75%) |
Aug 07, 2023 | 41.02 | 41.53 | 40.81 | 41.26 | 3,144,057 | +0.29(+0.72%) |
Aug 04, 2023 | 41.16 | 41.74 | 40.75 | 40.97 | 7,294,313 | +0.21(+0.50%) |
Aug 03, 2023 | 39.54 | 41.19 | 39.38 | 40.77 | 7,557,558 | +2.59(+6.79%) |
Aug 02, 2023 | 38.84 | 38.90 | 37.62 | 38.17 | 5,979,974 | -1.20(-3.06%) |
Aug 01, 2023 | 39.22 | 39.53 | 38.57 | 39.38 | 3,120,135 | -0.24(-0.62%) |
Jul 31, 2023 | 39.53 | 39.87 | 39.38 | 39.62 | 3,982,200 | +0.33(+0.85%) |
Jul 28, 2023 | 38.94 | 39.35 | 38.44 | 39.29 | 2,830,079 | +0.66(+1.70%) |
Jul 27, 2023 | 39.63 | 39.88 | 38.51 | 38.63 | 4,218,139 | -0.50(-1.28%) |
Jul 26, 2023 | 38.33 | 39.18 | 38.16 | 39.13 | 5,505,844 | +0.41(+1.06%) |
Jul 25, 2023 | 38.16 | 39.05 | 38.03 | 38.72 | 4,887,177 | +0.28(+0.74%) |
Jul 24, 2023 | 37.94 | 38.87 | 37.79 | 38.44 | 4,645,334 | +0.63(+1.66%) |
Jul 21, 2023 | 37.36 | 37.90 | 36.85 | 37.81 | 4,464,939 | +0.66(+1.76%) |
Jul 20, 2023 | 37.48 | 37.57 | 36.78 | 37.15 | 3,602,255 | +0.19(+0.50%) |
Jul 19, 2023 | 36.82 | 37.49 | 36.73 | 36.97 | 3,604,176 | +0.15(+0.40%) |
Jul 18, 2023 | 35.35 | 37.18 | 35.29 | 36.82 | 4,501,746 | +1.51(+4.27%) |
Jul 17, 2023 | 35.37 | 35.68 | 35.16 | 35.32 | 4,096,065 | -0.30(-0.85%) |
Jul 14, 2023 | 37.11 | 37.15 | 35.41 | 35.62 | 5,797,167 | -1.91(-5.08%) |
Jul 13, 2023 | 36.56 | 37.69 | 36.45 | 37.52 | 6,142,683 | +1.06(+2.91%) |
Jul 12, 2023 | 35.85 | 36.69 | 35.79 | 36.46 | 7,962,100 | +0.22(+0.62%) |
Jul 11, 2023 | 34.30 | 36.39 | 34.29 | 36.24 | 9,075,560 | +2.14(+6.27%) |
Jul 10, 2023 | 33.92 | 34.41 | 33.75 | 34.10 | 3,614,770 | +0.17(+0.49%) |
Jul 07, 2023 | 32.62 | 34.48 | 32.58 | 33.94 | 5,835,733 | +1.22(+3.74%) |
Jul 06, 2023 | 33.02 | 33.30 | 32.09 | 32.71 | 4,331,146 | -0.68(-2.04%) |
Jul 05, 2023 | 33.43 | 33.51 | 32.83 | 33.39 | 3,881,227 | +0.28(+0.85%) |