Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.22 | 40.77 | 39.01 | 39.17 | 3,913,660 | -0.30(-0.77%) |
Sep 28, 2023 | 39.64 | 40.13 | 39.02 | 39.48 | 4,360,185 | -0.50(-1.25%) |
Sep 27, 2023 | 40.95 | 41.09 | 39.68 | 39.98 | 3,700,917 | -0.93(-2.26%) |
Sep 26, 2023 | 40.88 | 41.77 | 40.83 | 40.91 | 4,101,038 | -0.59(-1.43%) |
Sep 25, 2023 | 41.10 | 41.61 | 41.21 | 41.50 | 2,829,394 | +0.24(+0.58%) |
Sep 22, 2023 | 41.13 | 41.77 | 41.09 | 41.26 | 3,252,646 | +0.23(+0.56%) |
Sep 21, 2023 | 41.35 | 41.86 | 40.92 | 41.03 | 3,383,785 | -0.55(-1.32%) |
Sep 20, 2023 | 42.33 | 42.51 | 41.55 | 41.58 | 3,215,357 | -0.84(-1.98%) |
Sep 19, 2023 | 42.54 | 42.87 | 42.02 | 42.42 | 3,402,020 | -0.39(-0.91%) |
Sep 18, 2023 | 43.81 | 43.94 | 42.75 | 42.81 | 4,784,069 | -1.34(-3.04%) |
Sep 15, 2023 | 44.04 | 44.55 | 43.67 | 44.15 | 7,145,809 | +0.11(+0.25%) |
Sep 14, 2023 | 42.89 | 44.66 | 42.86 | 44.04 | 5,615,016 | +1.53(+3.60%) |
Sep 13, 2023 | 44.74 | 44.87 | 42.12 | 42.51 | 5,549,793 | -0.79(-1.82%) |
Sep 12, 2023 | 42.88 | 43.55 | 42.47 | 43.30 | 3,246,325 | -0.23(-0.53%) |
Sep 11, 2023 | 44.55 | 44.76 | 43.39 | 43.53 | 2,528,917 | -0.52(-1.18%) |
Sep 08, 2023 | 44.47 | 44.64 | 43.40 | 44.05 | 2,677,746 | -0.43(-0.97%) |
Sep 07, 2023 | 44.78 | 45.81 | 43.44 | 44.48 | 5,867,567 | -0.78(-1.72%) |
Sep 06, 2023 | 45.80 | 45.97 | 44.96 | 45.26 | 3,340,586 | -0.72(-1.57%) |
Sep 05, 2023 | 46.09 | 47.55 | 45.91 | 45.98 | 3,662,118 | -0.48(-1.03%) |
Sep 01, 2023 | 47.39 | 47.81 | 46.37 | 46.46 | 2,641,594 | -0.41(-0.87%) |
Aug 31, 2023 | 46.40 | 47.16 | 46.33 | 46.87 | 4,305,496 | +0.67(+1.45%) |
Aug 30, 2023 | 44.62 | 46.21 | 44.42 | 46.20 | 3,956,493 | +1.41(+3.15%) |
Aug 29, 2023 | 44.12 | 45.19 | 44.01 | 44.79 | 2,166,883 | +0.54(+1.22%) |
Aug 28, 2023 | 44.28 | 44.73 | 43.95 | 44.25 | 2,608,070 | +0.46(+1.05%) |
Aug 25, 2023 | 44.62 | 44.92 | 43.16 | 43.79 | 3,930,933 | -0.83(-1.86%) |
Aug 24, 2023 | 45.55 | 45.62 | 44.61 | 44.62 | 2,580,609 | -0.79(-1.74%) |
Aug 23, 2023 | 44.62 | 45.59 | 44.27 | 45.41 | 3,556,205 | +0.59(+1.32%) |
Aug 22, 2023 | 44.92 | 45.59 | 44.56 | 44.82 | 4,567,589 | +0.43(+0.97%) |
Aug 21, 2023 | 44.51 | 45.34 | 43.70 | 44.39 | 2,465,161 | -0.01(-0.02%) |
Aug 18, 2023 | 43.60 | 44.94 | 43.42 | 44.40 | 4,027,686 | -0.16(-0.36%) |
Aug 17, 2023 | 45.52 | 45.88 | 44.53 | 44.56 | 2,806,188 | -0.24(-0.54%) |
Aug 16, 2023 | 45.36 | 45.87 | 44.06 | 44.80 | 4,042,458 | -0.73(-1.60%) |
Aug 15, 2023 | 44.83 | 46.31 | 44.79 | 45.53 | 5,176,799 | +0.46(+1.02%) |
Aug 14, 2023 | 44.48 | 45.13 | 44.15 | 45.07 | 3,408,935 | +0.11(+0.24%) |
Aug 11, 2023 | 44.92 | 45.45 | 44.22 | 44.96 | 3,326,029 | -0.42(-0.93%) |
Aug 10, 2023 | 45.95 | 46.29 | 44.73 | 45.38 | 3,225,013 | -0.34(-0.74%) |
Aug 09, 2023 | 44.76 | 46.10 | 43.66 | 45.72 | 5,823,853 | +0.93(+2.08%) |
Aug 08, 2023 | 42.69 | 44.87 | 42.59 | 44.79 | 4,553,904 | +1.35(+3.11%) |
Aug 07, 2023 | 43.35 | 44.22 | 42.77 | 43.44 | 5,165,497 | -0.38(-0.87%) |
Aug 04, 2023 | 46.48 | 46.80 | 43.46 | 43.82 | 8,264,890 | -2.34(-5.07%) |
Aug 03, 2023 | 46.29 | 46.47 | 44.99 | 46.16 | 7,973,448 | +0.41(+0.90%) |
Aug 02, 2023 | 47.67 | 49.24 | 44.79 | 45.75 | 14,297,073 | -0.40(-0.87%) |
Aug 01, 2023 | 45.66 | 46.65 | 45.59 | 46.15 | 5,867,508 | -0.36(-0.77%) |
Jul 31, 2023 | 45.43 | 46.55 | 45.40 | 46.51 | 3,756,348 | +0.91(+2.00%) |
Jul 28, 2023 | 45.47 | 45.73 | 44.95 | 45.60 | 2,371,626 | +1.32(+2.98%) |
Jul 27, 2023 | 45.57 | 46.02 | 44.08 | 44.28 | 3,000,753 | -0.72(-1.60%) |
Jul 26, 2023 | 44.03 | 45.24 | 43.98 | 45.00 | 2,666,244 | +0.84(+1.90%) |
Jul 25, 2023 | 45.69 | 45.93 | 44.13 | 44.16 | 3,290,254 | -1.44(-3.16%) |
Jul 24, 2023 | 45.63 | 46.01 | 44.77 | 45.60 | 5,491,116 | +0.76(+1.69%) |
Jul 21, 2023 | 46.13 | 46.23 | 44.53 | 44.84 | 4,706,924 | -0.98(-2.14%) |
Jul 20, 2023 | 47.18 | 47.28 | 45.60 | 45.82 | 3,597,839 | -1.71(-3.60%) |
Jul 19, 2023 | 48.42 | 48.93 | 47.34 | 47.53 | 4,338,402 | -0.42(-0.88%) |
Jul 18, 2023 | 48.79 | 48.79 | 47.71 | 47.95 | 3,403,799 | -0.54(-1.11%) |
Jul 17, 2023 | 48.48 | 48.91 | 48.09 | 48.49 | 3,395,650 | +0.42(+0.87%) |
Jul 14, 2023 | 47.58 | 48.25 | 47.19 | 48.07 | 6,073,228 | +0.45(+0.94%) |
Jul 13, 2023 | 47.20 | 47.89 | 46.62 | 47.62 | 4,181,148 | +1.01(+2.17%) |
Jul 12, 2023 | 45.89 | 46.73 | 45.44 | 46.61 | 4,770,550 | +1.75(+3.90%) |
Jul 11, 2023 | 43.55 | 45.08 | 43.55 | 44.86 | 4,621,247 | +1.37(+3.15%) |
Jul 10, 2023 | 42.11 | 43.59 | 42.11 | 43.49 | 4,495,723 | +1.28(+3.03%) |
Jul 07, 2023 | 41.28 | 42.31 | 41.16 | 42.21 | 3,012,297 | +1.08(+2.63%) |
Jul 06, 2023 | 40.51 | 41.20 | 40.18 | 41.13 | 3,546,420 | +0.03(+0.07%) |
Jul 05, 2023 | 42.20 | 42.25 | 41.07 | 41.10 | 2,729,460 | -1.32(-3.11%) |