Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.58 | 43.68 | 42.77 | 42.95 | 2,800,778 | +0.45(+1.05%) |
Sep 28, 2023 | 42.02 | 42.98 | 41.81 | 42.50 | 2,901,222 | +0.71(+1.69%) |
Sep 27, 2023 | 41.95 | 42.05 | 41.25 | 41.80 | 2,848,981 | +0.22(+0.53%) |
Sep 26, 2023 | 42.09 | 42.23 | 41.35 | 41.58 | 3,126,170 | -0.95(-2.22%) |
Sep 25, 2023 | 41.85 | 42.55 | 42.28 | 42.52 | 2,947,878 | +0.01(+0.02%) |
Sep 22, 2023 | 42.52 | 42.79 | 42.29 | 42.51 | 2,801,658 | +0.05(+0.12%) |
Sep 21, 2023 | 42.51 | 43.04 | 42.45 | 42.46 | 2,834,034 | -0.35(-0.81%) |
Sep 20, 2023 | 43.42 | 43.74 | 42.77 | 42.81 | 2,694,296 | -0.32(-0.74%) |
Sep 19, 2023 | 43.10 | 43.26 | 42.70 | 43.13 | 2,837,326 | -0.06(-0.14%) |
Sep 18, 2023 | 42.75 | 43.31 | 42.69 | 43.19 | 2,867,271 | -0.30(-0.69%) |
Sep 15, 2023 | 44.23 | 44.27 | 43.46 | 43.49 | 3,438,688 | -0.91(-2.06%) |
Sep 14, 2023 | 44.20 | 44.51 | 43.65 | 44.40 | 2,616,533 | +0.38(+0.86%) |
Sep 13, 2023 | 43.90 | 44.21 | 43.68 | 44.03 | 2,162,664 | +0.40(+0.91%) |
Sep 12, 2023 | 43.59 | 44.30 | 43.57 | 43.63 | 2,122,510 | -0.54(-1.22%) |
Sep 11, 2023 | 44.55 | 44.60 | 43.64 | 44.17 | 2,243,046 | +0.22(+0.50%) |
Sep 08, 2023 | 44.07 | 44.33 | 43.76 | 43.95 | 1,916,301 | -0.04(-0.09%) |
Sep 07, 2023 | 43.47 | 44.09 | 43.29 | 43.99 | 4,589,491 | -1.82(-3.97%) |
Sep 06, 2023 | 46.21 | 46.40 | 45.27 | 45.80 | 2,736,080 | -0.43(-0.92%) |
Sep 05, 2023 | 46.06 | 46.57 | 45.86 | 46.23 | 1,975,014 | -0.50(-1.06%) |
Sep 01, 2023 | 47.42 | 47.48 | 46.52 | 46.73 | 2,031,261 | -0.24(-0.51%) |
Aug 31, 2023 | 47.11 | 47.42 | 46.85 | 46.97 | 3,213,618 | -0.54(-1.13%) |
Aug 30, 2023 | 47.47 | 47.62 | 47.07 | 47.50 | 2,009,315 | -0.03(-0.06%) |
Aug 29, 2023 | 46.65 | 47.74 | 46.59 | 47.53 | 2,939,202 | +0.91(+1.96%) |
Aug 28, 2023 | 46.54 | 46.66 | 46.16 | 46.62 | 2,299,060 | +0.62(+1.34%) |
Aug 25, 2023 | 45.81 | 46.33 | 45.13 | 46.00 | 4,133,815 | +0.77(+1.69%) |
Aug 24, 2023 | 47.29 | 47.30 | 45.11 | 45.24 | 4,563,599 | -1.76(-3.74%) |
Aug 23, 2023 | 45.72 | 47.12 | 45.68 | 47.00 | 3,012,271 | +0.37(+0.79%) |
Aug 22, 2023 | 47.45 | 47.51 | 46.53 | 46.63 | 2,831,524 | +0.05(+0.11%) |
Aug 21, 2023 | 45.93 | 46.68 | 45.87 | 46.58 | 3,082,263 | +0.76(+1.65%) |
Aug 18, 2023 | 45.18 | 45.94 | 45.05 | 45.82 | 3,116,414 | +0.18(+0.39%) |
Aug 17, 2023 | 45.95 | 46.05 | 45.45 | 45.65 | 3,784,819 | -0.44(-0.95%) |
Aug 16, 2023 | 46.86 | 46.94 | 46.03 | 46.08 | 2,431,318 | -0.72(-1.53%) |
Aug 15, 2023 | 47.22 | 47.27 | 46.71 | 46.80 | 2,332,493 | -0.74(-1.55%) |
Aug 14, 2023 | 46.71 | 47.58 | 46.48 | 47.53 | 2,553,510 | +0.61(+1.29%) |
Aug 11, 2023 | 47.68 | 47.68 | 46.78 | 46.93 | 3,474,160 | -1.23(-2.56%) |
Aug 10, 2023 | 49.00 | 49.39 | 47.97 | 48.16 | 2,672,138 | +0.05(+0.10%) |
Aug 09, 2023 | 48.64 | 48.73 | 47.94 | 48.11 | 2,543,318 | -0.63(-1.28%) |
Aug 08, 2023 | 48.56 | 48.84 | 48.07 | 48.74 | 2,981,442 | -0.93(-1.88%) |
Aug 07, 2023 | 49.50 | 49.74 | 49.09 | 49.67 | 2,431,493 | +0.33(+0.66%) |
Aug 04, 2023 | 50.06 | 50.31 | 49.00 | 49.34 | 3,503,572 | -1.58(-3.10%) |
Aug 03, 2023 | 50.19 | 51.17 | 49.95 | 50.92 | 3,013,471 | -0.80(-1.54%) |
Aug 02, 2023 | 52.63 | 52.63 | 51.53 | 51.72 | 2,542,092 | -1.57(-2.95%) |
Aug 01, 2023 | 52.86 | 53.38 | 52.57 | 53.29 | 1,832,385 | -0.06(-0.11%) |
Jul 31, 2023 | 53.50 | 53.62 | 53.04 | 53.35 | 2,145,959 | +0.23(+0.43%) |
Jul 28, 2023 | 53.60 | 53.60 | 52.29 | 53.12 | 5,153,646 | -0.78(-1.44%) |
Jul 27, 2023 | 54.50 | 55.50 | 53.79 | 53.89 | 5,388,368 | +2.66(+5.20%) |
Jul 26, 2023 | 50.83 | 51.68 | 50.61 | 51.23 | 3,400,411 | -0.07(-0.14%) |
Jul 25, 2023 | 50.67 | 51.44 | 50.65 | 51.30 | 3,295,767 | +1.15(+2.30%) |
Jul 24, 2023 | 50.45 | 50.65 | 50.03 | 50.15 | 3,206,017 | -0.19(-0.38%) |
Jul 21, 2023 | 50.70 | 50.91 | 50.14 | 50.34 | 4,032,842 | -0.05(-0.10%) |
Jul 20, 2023 | 51.30 | 51.47 | 50.07 | 50.39 | 3,833,429 | -1.40(-2.71%) |
Jul 19, 2023 | 52.32 | 52.47 | 51.68 | 51.79 | 2,325,796 | -0.87(-1.66%) |
Jul 18, 2023 | 52.29 | 52.86 | 52.05 | 52.66 | 1,980,554 | +0.22(+0.42%) |
Jul 17, 2023 | 51.72 | 52.79 | 51.39 | 52.44 | 5,516,244 | +0.29(+0.55%) |
Jul 14, 2023 | 53.04 | 53.15 | 51.90 | 52.16 | 3,374,265 | -0.92(-1.74%) |
Jul 13, 2023 | 52.52 | 53.29 | 52.28 | 53.08 | 4,138,667 | +1.74(+3.39%) |
Jul 12, 2023 | 51.33 | 51.58 | 51.00 | 51.34 | 4,592,938 | +2.25(+4.57%) |
Jul 11, 2023 | 48.99 | 49.14 | 48.40 | 49.09 | 2,055,486 | +0.64(+1.31%) |
Jul 10, 2023 | 47.56 | 48.53 | 47.55 | 48.46 | 2,557,602 | +0.91(+1.92%) |
Jul 07, 2023 | 47.09 | 48.06 | 47.03 | 47.54 | 3,032,398 | +0.49(+1.03%) |
Jul 06, 2023 | 46.98 | 47.19 | 46.32 | 47.06 | 4,405,419 | -1.62(-3.33%) |
Jul 05, 2023 | 49.34 | 49.52 | 48.65 | 48.68 | 3,598,462 | -1.28(-2.57%) |