Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.68 | 43.78 | 42.87 | 43.05 | 2,794,515 | +0.45(+1.05%) |
Sep 28, 2023 | 42.11 | 43.07 | 41.90 | 42.60 | 2,894,734 | +0.71(+1.69%) |
Sep 27, 2023 | 42.04 | 42.14 | 41.34 | 41.89 | 2,842,610 | +0.22(+0.53%) |
Sep 26, 2023 | 42.18 | 42.32 | 41.45 | 41.67 | 3,119,180 | -0.95(-2.22%) |
Sep 25, 2023 | 41.94 | 42.65 | 42.37 | 42.62 | 2,941,287 | +0.01(+0.02%) |
Sep 22, 2023 | 42.62 | 42.89 | 42.38 | 42.61 | 2,795,393 | +0.05(+0.12%) |
Sep 21, 2023 | 42.61 | 43.14 | 42.55 | 42.56 | 2,827,697 | -0.35(-0.81%) |
Sep 20, 2023 | 43.52 | 43.84 | 42.87 | 42.91 | 2,688,272 | -0.32(-0.74%) |
Sep 19, 2023 | 43.20 | 43.35 | 42.80 | 43.23 | 2,830,981 | -0.06(-0.14%) |
Sep 18, 2023 | 42.85 | 43.40 | 42.79 | 43.29 | 2,860,860 | -0.30(-0.69%) |
Sep 15, 2023 | 44.33 | 44.37 | 43.56 | 43.59 | 3,430,999 | -0.92(-2.06%) |
Sep 14, 2023 | 44.29 | 44.61 | 43.75 | 44.50 | 2,610,682 | +0.38(+0.86%) |
Sep 13, 2023 | 44.00 | 44.31 | 43.78 | 44.12 | 2,157,828 | +0.40(+0.91%) |
Sep 12, 2023 | 43.69 | 44.40 | 43.67 | 43.73 | 2,117,764 | -0.54(-1.21%) |
Sep 11, 2023 | 44.65 | 44.70 | 43.74 | 44.26 | 2,238,031 | +0.22(+0.50%) |
Sep 08, 2023 | 44.16 | 44.43 | 43.86 | 44.05 | 1,912,016 | -0.04(-0.09%) |
Sep 07, 2023 | 43.57 | 44.18 | 43.39 | 44.08 | 4,579,229 | -1.82(-3.97%) |
Sep 06, 2023 | 46.32 | 46.51 | 45.37 | 45.91 | 2,729,962 | -0.43(-0.92%) |
Sep 05, 2023 | 46.17 | 46.67 | 45.97 | 46.34 | 1,970,597 | -0.50(-1.06%) |
Sep 01, 2023 | 47.53 | 47.59 | 46.62 | 46.83 | 2,026,719 | -0.24(-0.51%) |
Aug 31, 2023 | 47.21 | 47.53 | 46.95 | 47.07 | 3,206,432 | -0.54(-1.13%) |
Aug 30, 2023 | 47.58 | 47.73 | 47.17 | 47.61 | 2,004,822 | -0.03(-0.06%) |
Aug 29, 2023 | 46.75 | 47.85 | 46.69 | 47.64 | 2,932,630 | +0.92(+1.96%) |
Aug 28, 2023 | 46.64 | 46.76 | 46.27 | 46.72 | 2,293,919 | +0.62(+1.34%) |
Aug 25, 2023 | 45.92 | 46.44 | 45.23 | 46.11 | 4,124,572 | +0.77(+1.69%) |
Aug 24, 2023 | 47.39 | 47.40 | 45.21 | 45.34 | 4,553,395 | -1.76(-3.74%) |
Aug 23, 2023 | 45.82 | 47.22 | 45.78 | 47.10 | 3,005,536 | +0.37(+0.79%) |
Aug 22, 2023 | 47.56 | 47.62 | 46.63 | 46.73 | 2,825,192 | +0.05(+0.11%) |
Aug 21, 2023 | 46.04 | 46.78 | 45.97 | 46.68 | 3,075,371 | +0.76(+1.65%) |
Aug 18, 2023 | 45.28 | 46.05 | 45.15 | 45.93 | 3,109,446 | +0.18(+0.39%) |
Aug 17, 2023 | 46.06 | 46.16 | 45.55 | 45.75 | 3,776,356 | -0.44(-0.95%) |
Aug 16, 2023 | 46.96 | 47.04 | 46.14 | 46.19 | 2,425,881 | -0.72(-1.53%) |
Aug 15, 2023 | 47.32 | 47.37 | 46.81 | 46.90 | 2,327,278 | -0.74(-1.55%) |
Aug 14, 2023 | 46.81 | 47.69 | 46.58 | 47.64 | 2,547,801 | +0.61(+1.29%) |
Aug 11, 2023 | 47.79 | 47.79 | 46.88 | 47.03 | 3,466,391 | -1.24(-2.56%) |
Aug 10, 2023 | 49.10 | 49.50 | 48.08 | 48.27 | 2,666,163 | +0.05(+0.10%) |
Aug 09, 2023 | 48.75 | 48.84 | 48.04 | 48.22 | 2,537,631 | -0.63(-1.28%) |
Aug 08, 2023 | 48.67 | 48.95 | 48.18 | 48.85 | 2,974,775 | -0.94(-1.88%) |
Aug 07, 2023 | 49.61 | 49.85 | 49.20 | 49.78 | 2,426,056 | +0.33(+0.66%) |
Aug 04, 2023 | 50.17 | 50.42 | 49.11 | 49.45 | 3,495,738 | -1.58(-3.10%) |
Aug 03, 2023 | 50.30 | 51.29 | 50.06 | 51.04 | 3,006,733 | -0.80(-1.54%) |
Aug 02, 2023 | 52.75 | 52.75 | 51.65 | 51.83 | 2,536,407 | -1.57(-2.95%) |
Aug 01, 2023 | 52.98 | 53.50 | 52.69 | 53.41 | 1,828,257 | -0.06(-0.11%) |
Jul 31, 2023 | 53.62 | 53.74 | 53.16 | 53.47 | 2,141,160 | +0.23(+0.43%) |
Jul 28, 2023 | 53.72 | 53.72 | 52.41 | 53.24 | 5,142,123 | -0.78(-1.44%) |
Jul 27, 2023 | 54.62 | 55.63 | 53.91 | 54.02 | 5,376,319 | +2.67(+5.20%) |
Jul 26, 2023 | 50.95 | 51.79 | 50.72 | 51.35 | 3,392,807 | -0.07(-0.14%) |
Jul 25, 2023 | 50.79 | 51.56 | 50.77 | 51.42 | 3,288,397 | +1.16(+2.30%) |
Jul 24, 2023 | 50.56 | 50.77 | 50.14 | 50.26 | 3,198,848 | -0.19(-0.38%) |
Jul 21, 2023 | 50.82 | 51.03 | 50.25 | 50.45 | 4,023,824 | -0.05(-0.10%) |
Jul 20, 2023 | 51.42 | 51.59 | 50.19 | 50.50 | 3,824,857 | -1.40(-2.71%) |
Jul 19, 2023 | 52.44 | 52.59 | 51.80 | 51.90 | 2,320,595 | -0.88(-1.66%) |
Jul 18, 2023 | 52.41 | 52.97 | 52.16 | 52.78 | 1,976,125 | +0.22(+0.42%) |
Jul 17, 2023 | 51.83 | 52.90 | 51.51 | 52.56 | 5,503,909 | +0.29(+0.55%) |
Jul 14, 2023 | 53.16 | 53.27 | 52.02 | 52.27 | 3,366,720 | -0.93(-1.74%) |
Jul 13, 2023 | 52.64 | 53.41 | 52.40 | 53.20 | 4,129,413 | +1.74(+3.39%) |
Jul 12, 2023 | 51.45 | 51.69 | 51.12 | 51.46 | 4,582,668 | +2.25(+4.57%) |
Jul 11, 2023 | 49.09 | 49.25 | 48.51 | 49.20 | 2,050,890 | +0.64(+1.31%) |
Jul 10, 2023 | 47.67 | 48.64 | 47.66 | 48.57 | 2,551,883 | +0.92(+1.92%) |
Jul 07, 2023 | 47.19 | 48.17 | 47.13 | 47.65 | 3,025,617 | +0.49(+1.03%) |
Jul 06, 2023 | 47.08 | 47.29 | 46.43 | 47.16 | 4,395,568 | -1.62(-3.33%) |
Jul 05, 2023 | 49.45 | 49.63 | 48.76 | 48.79 | 3,590,415 | -1.28(-2.57%) |