Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.18 | 38.65 | 38.06 | 38.62 | 16,743,594 | +0.55(+1.44%) |
Oct 30, 2023 | 37.70 | 38.11 | 37.56 | 38.07 | 22,268,836 | +0.67(+1.80%) |
Oct 27, 2023 | 38.46 | 38.50 | 37.32 | 37.39 | 21,148,870 | -1.08(-2.80%) |
Oct 26, 2023 | 37.65 | 38.87 | 37.62 | 38.47 | 25,779,110 | +0.71(+1.89%) |
Oct 25, 2023 | 37.84 | 37.99 | 37.41 | 37.75 | 16,073,120 | -0.31(-0.82%) |
Oct 24, 2023 | 38.06 | 38.43 | 37.88 | 38.07 | 17,566,736 | +0.04(+0.10%) |
Oct 23, 2023 | 38.70 | 38.74 | 37.93 | 38.03 | 21,815,840 | -0.77(-1.99%) |
Oct 20, 2023 | 39.08 | 39.35 | 38.68 | 38.80 | 21,881,472 | -0.37(-0.95%) |
Oct 19, 2023 | 39.37 | 39.85 | 39.14 | 39.17 | 17,868,446 | -0.40(-1.01%) |
Oct 18, 2023 | 40.03 | 40.03 | 39.29 | 39.57 | 23,754,748 | -0.71(-1.77%) |
Oct 17, 2023 | 39.75 | 40.75 | 39.70 | 40.29 | 20,714,646 | +0.24(+0.61%) |
Oct 16, 2023 | 41.02 | 41.07 | 39.63 | 40.04 | 25,599,446 | -0.47(-1.16%) |
Oct 13, 2023 | 42.01 | 42.36 | 40.43 | 40.51 | 32,818,446 | -0.10(-0.24%) |
Oct 12, 2023 | 40.48 | 40.86 | 40.21 | 40.61 | 18,515,082 | +0.00(+0.00%) |
Oct 11, 2023 | 40.72 | 41.07 | 40.44 | 40.61 | 13,053,014 | +0.09(+0.22%) |
Oct 10, 2023 | 40.23 | 40.84 | 40.23 | 40.52 | 19,472,570 | +0.68(+1.72%) |
Oct 09, 2023 | 39.29 | 40.10 | 39.07 | 39.84 | 15,195,672 | +0.17(+0.42%) |
Oct 06, 2023 | 38.80 | 39.95 | 38.63 | 39.67 | 17,471,180 | +0.67(+1.73%) |
Oct 05, 2023 | 38.74 | 39.00 | 38.32 | 39.00 | 19,154,500 | +0.07(+0.18%) |
Oct 04, 2023 | 38.81 | 39.05 | 38.27 | 38.93 | 23,869,150 | -0.05(-0.13%) |
Oct 03, 2023 | 39.31 | 39.64 | 38.71 | 38.98 | 19,860,702 | -0.63(-1.58%) |
Oct 02, 2023 | 40.08 | 40.14 | 39.40 | 39.60 | 16,542,767 | -0.62(-1.53%) |
Sep 29, 2023 | 40.53 | 40.96 | 40.02 | 40.22 | 17,299,310 | -0.07(-0.17%) |
Sep 28, 2023 | 39.57 | 40.43 | 39.51 | 40.29 | 14,735,247 | +0.72(+1.83%) |
Sep 27, 2023 | 39.40 | 39.73 | 39.06 | 39.56 | 15,424,935 | +0.23(+0.60%) |
Sep 26, 2023 | 39.77 | 40.13 | 39.17 | 39.33 | 22,287,732 | -0.78(-1.95%) |
Sep 25, 2023 | 39.85 | 40.13 | 39.94 | 40.11 | 11,110,722 | +0.10(+0.24%) |
Sep 22, 2023 | 40.83 | 40.93 | 39.95 | 40.01 | 15,793,532 | -0.77(-1.89%) |
Sep 21, 2023 | 41.13 | 41.42 | 40.77 | 40.79 | 12,544,328 | -0.58(-1.39%) |
Sep 20, 2023 | 42.00 | 42.17 | 41.33 | 41.36 | 11,493,725 | -0.37(-0.89%) |
Sep 19, 2023 | 41.84 | 41.91 | 41.53 | 41.73 | 11,286,241 | +0.04(+0.09%) |
Sep 18, 2023 | 41.66 | 41.83 | 41.46 | 41.70 | 10,704,062 | -0.07(-0.16%) |
Sep 15, 2023 | 41.80 | 42.28 | 41.72 | 41.76 | 23,503,786 | -0.42(-1.00%) |
Sep 14, 2023 | 41.84 | 42.47 | 41.78 | 42.18 | 19,861,558 | +0.75(+1.82%) |
Sep 13, 2023 | 41.01 | 41.95 | 40.76 | 41.43 | 31,809,286 | +0.67(+1.66%) |
Sep 12, 2023 | 39.67 | 41.12 | 39.66 | 40.76 | 25,429,894 | +1.07(+2.69%) |
Sep 11, 2023 | 39.91 | 40.45 | 39.64 | 39.69 | 11,657,947 | +0.00(+0.00%) |
Sep 08, 2023 | 39.71 | 39.79 | 39.39 | 39.69 | 15,938,832 | -0.14(-0.34%) |
Sep 07, 2023 | 40.16 | 40.45 | 39.80 | 39.83 | 12,684,373 | -0.63(-1.55%) |
Sep 06, 2023 | 40.11 | 40.57 | 40.00 | 40.45 | 13,983,578 | +0.01(+0.02%) |
Sep 05, 2023 | 40.61 | 41.00 | 40.28 | 40.44 | 16,201,622 | -0.22(-0.55%) |
Sep 01, 2023 | 40.67 | 40.89 | 40.46 | 40.67 | 12,694,728 | +0.29(+0.73%) |
Aug 31, 2023 | 40.59 | 40.75 | 40.10 | 40.38 | 19,280,846 | -0.08(-0.19%) |
Aug 30, 2023 | 40.77 | 40.91 | 40.42 | 40.45 | 18,765,178 | -0.34(-0.84%) |
Aug 29, 2023 | 40.39 | 40.84 | 40.35 | 40.80 | 13,497,987 | +0.39(+0.97%) |
Aug 28, 2023 | 40.56 | 40.93 | 40.24 | 40.40 | 14,439,921 | +0.08(+0.19%) |
Aug 25, 2023 | 40.35 | 40.74 | 39.88 | 40.33 | 17,264,304 | +0.16(+0.39%) |
Aug 24, 2023 | 40.11 | 40.75 | 39.82 | 40.17 | 15,930,677 | +0.00(+0.00%) |
Aug 23, 2023 | 40.15 | 40.32 | 39.86 | 40.17 | 16,578,789 | +0.06(+0.15%) |
Aug 22, 2023 | 41.37 | 41.44 | 40.06 | 40.11 | 20,984,854 | -1.03(-2.50%) |
Aug 21, 2023 | 41.68 | 41.81 | 40.75 | 41.14 | 14,802,355 | -0.18(-0.43%) |
Aug 18, 2023 | 41.22 | 41.85 | 41.16 | 41.31 | 13,201,163 | -0.21(-0.49%) |
Aug 17, 2023 | 41.89 | 42.13 | 41.16 | 41.52 | 16,577,361 | -0.18(-0.42%) |
Aug 16, 2023 | 42.07 | 42.20 | 41.63 | 41.70 | 14,271,062 | -0.56(-1.32%) |
Aug 15, 2023 | 42.68 | 42.68 | 42.22 | 42.25 | 17,512,382 | -0.87(-2.02%) |
Aug 14, 2023 | 43.10 | 43.43 | 43.01 | 43.12 | 14,602,784 | -0.46(-1.05%) |
Aug 11, 2023 | 43.06 | 43.63 | 43.01 | 43.58 | 12,244,391 | +0.22(+0.52%) |
Aug 10, 2023 | 43.72 | 43.99 | 43.27 | 43.36 | 12,384,872 | -0.10(-0.22%) |
Aug 09, 2023 | 44.02 | 44.19 | 43.43 | 43.46 | 14,342,317 | -0.70(-1.59%) |
Aug 08, 2023 | 44.02 | 44.23 | 43.16 | 44.16 | 18,940,556 | -0.66(-1.46%) |
Aug 07, 2023 | 44.93 | 45.22 | 44.62 | 44.81 | 17,355,178 | +0.12(+0.26%) |
Aug 04, 2023 | 44.72 | 45.66 | 44.55 | 44.70 | 18,744,686 | +0.03(+0.07%) |
Aug 03, 2023 | 44.44 | 44.92 | 44.18 | 44.67 | 13,973,116 | -0.10(-0.22%) |
Aug 02, 2023 | 44.87 | 45.12 | 44.42 | 44.76 | 13,558,118 | -0.73(-1.61%) |