Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.55 | 40.74 | 39.94 | 40.22 | 13,347,901 | -0.05(-0.12%) |
Sep 28, 2023 | 40.19 | 40.55 | 40.08 | 40.27 | 12,652,738 | +0.05(+0.12%) |
Sep 27, 2023 | 39.99 | 40.55 | 39.82 | 40.22 | 12,004,424 | +0.21(+0.52%) |
Sep 26, 2023 | 40.40 | 40.66 | 39.72 | 40.01 | 15,462,432 | -0.90(-2.19%) |
Sep 25, 2023 | 40.24 | 40.96 | 40.71 | 40.91 | 10,791,645 | +0.32(+0.80%) |
Sep 22, 2023 | 41.66 | 41.72 | 40.50 | 40.58 | 17,051,666 | -1.07(-2.58%) |
Sep 21, 2023 | 42.08 | 42.49 | 41.62 | 41.65 | 15,230,529 | -0.54(-1.28%) |
Sep 20, 2023 | 42.72 | 43.03 | 42.15 | 42.19 | 17,063,540 | -0.34(-0.81%) |
Sep 19, 2023 | 42.86 | 43.05 | 42.23 | 42.54 | 15,563,630 | -0.21(-0.48%) |
Sep 18, 2023 | 42.31 | 42.91 | 42.10 | 42.75 | 16,103,100 | +0.47(+1.12%) |
Sep 15, 2023 | 42.00 | 42.62 | 41.94 | 42.27 | 48,129,792 | -0.10(-0.23%) |
Sep 14, 2023 | 42.14 | 42.71 | 42.03 | 42.37 | 21,095,700 | +0.79(+1.89%) |
Sep 13, 2023 | 42.03 | 42.20 | 41.46 | 41.58 | 15,518,539 | -0.29(-0.68%) |
Sep 12, 2023 | 40.76 | 42.29 | 40.62 | 41.87 | 18,687,924 | +1.19(+2.93%) |
Sep 11, 2023 | 40.73 | 41.06 | 40.56 | 40.68 | 15,294,539 | +0.32(+0.80%) |
Sep 08, 2023 | 39.81 | 40.47 | 39.69 | 40.35 | 14,145,407 | +0.56(+1.41%) |
Sep 07, 2023 | 40.09 | 40.37 | 39.67 | 39.79 | 14,020,758 | -0.58(-1.44%) |
Sep 06, 2023 | 40.56 | 40.74 | 39.96 | 40.37 | 19,075,654 | -0.51(-1.25%) |
Sep 05, 2023 | 40.99 | 41.61 | 40.65 | 40.89 | 14,566,145 | -0.11(-0.26%) |
Sep 01, 2023 | 40.90 | 41.33 | 40.86 | 40.99 | 13,096,572 | +0.35(+0.87%) |
Aug 31, 2023 | 41.02 | 41.05 | 40.46 | 40.64 | 21,877,066 | -0.25(-0.60%) |
Aug 30, 2023 | 41.40 | 41.47 | 40.82 | 40.89 | 12,735,127 | -0.45(-1.10%) |
Aug 29, 2023 | 41.21 | 41.70 | 40.99 | 41.34 | 14,634,524 | +0.12(+0.29%) |
Aug 28, 2023 | 40.76 | 41.41 | 40.64 | 41.22 | 10,478,201 | +0.64(+1.58%) |
Aug 25, 2023 | 40.98 | 41.14 | 40.12 | 40.58 | 12,735,256 | -0.20(-0.48%) |
Aug 24, 2023 | 40.80 | 41.52 | 40.73 | 40.78 | 10,527,811 | -0.18(-0.43%) |
Aug 23, 2023 | 40.91 | 40.98 | 40.57 | 40.95 | 12,118,193 | +0.11(+0.27%) |
Aug 22, 2023 | 41.79 | 41.90 | 40.78 | 40.85 | 13,852,722 | -0.97(-2.33%) |
Aug 21, 2023 | 41.98 | 42.19 | 41.46 | 41.82 | 12,802,274 | -0.01(-0.02%) |
Aug 18, 2023 | 41.44 | 42.12 | 41.39 | 41.83 | 10,970,129 | +0.03(+0.07%) |
Aug 17, 2023 | 41.80 | 42.07 | 41.59 | 41.80 | 12,947,257 | +0.25(+0.59%) |
Aug 16, 2023 | 41.99 | 42.06 | 41.47 | 41.56 | 10,236,275 | -0.50(-1.19%) |
Aug 15, 2023 | 42.45 | 42.58 | 41.85 | 42.06 | 14,137,927 | -0.99(-2.31%) |
Aug 14, 2023 | 42.84 | 43.22 | 42.59 | 43.05 | 10,847,420 | +0.01(+0.02%) |
Aug 11, 2023 | 42.82 | 43.16 | 42.69 | 43.04 | 7,464,958 | +0.06(+0.14%) |
Aug 10, 2023 | 43.31 | 43.69 | 42.93 | 42.98 | 12,172,601 | -0.05(-0.11%) |
Aug 09, 2023 | 43.52 | 43.55 | 42.88 | 43.03 | 12,164,872 | -0.75(-1.71%) |
Aug 08, 2023 | 43.29 | 43.84 | 42.70 | 43.78 | 14,749,753 | -0.57(-1.29%) |
Aug 07, 2023 | 44.47 | 44.74 | 44.21 | 44.35 | 11,031,275 | +0.21(+0.47%) |
Aug 04, 2023 | 44.39 | 44.98 | 44.01 | 44.14 | 11,014,242 | -0.30(-0.66%) |
Aug 03, 2023 | 44.01 | 44.68 | 43.81 | 44.44 | 12,340,647 | +0.39(+0.89%) |
Aug 02, 2023 | 44.05 | 44.11 | 43.52 | 44.05 | 14,245,970 | -0.60(-1.33%) |
Aug 01, 2023 | 44.93 | 45.08 | 44.28 | 44.64 | 13,005,717 | -0.44(-0.97%) |
Jul 31, 2023 | 45.26 | 45.59 | 44.79 | 45.08 | 11,983,707 | +0.02(+0.04%) |
Jul 28, 2023 | 44.97 | 45.15 | 44.50 | 45.06 | 12,919,686 | +0.36(+0.81%) |
Jul 27, 2023 | 45.47 | 46.07 | 44.51 | 44.70 | 20,106,928 | -0.65(-1.44%) |
Jul 26, 2023 | 45.39 | 45.73 | 45.03 | 45.35 | 19,983,374 | +0.94(+2.11%) |
Jul 25, 2023 | 45.30 | 45.55 | 44.37 | 44.42 | 13,878,464 | -0.92(-2.02%) |
Jul 24, 2023 | 44.89 | 45.73 | 44.89 | 45.33 | 12,341,537 | +0.45(+1.00%) |
Jul 21, 2023 | 46.07 | 46.11 | 44.87 | 44.89 | 16,603,745 | -1.14(-2.48%) |
Jul 20, 2023 | 45.29 | 46.14 | 45.13 | 46.03 | 19,378,306 | +0.85(+1.88%) |
Jul 19, 2023 | 44.86 | 45.48 | 44.47 | 45.18 | 19,383,692 | +0.64(+1.45%) |
Jul 18, 2023 | 43.72 | 44.63 | 43.55 | 44.53 | 24,766,132 | +0.84(+1.92%) |
Jul 17, 2023 | 42.54 | 44.07 | 42.53 | 43.69 | 25,844,614 | +1.15(+2.71%) |
Jul 14, 2023 | 43.70 | 44.25 | 42.29 | 42.54 | 31,637,596 | -0.15(-0.34%) |
Jul 13, 2023 | 42.45 | 42.74 | 42.28 | 42.69 | 18,443,616 | +0.44(+1.04%) |
Jul 12, 2023 | 42.30 | 42.82 | 42.00 | 42.25 | 14,330,675 | +0.51(+1.22%) |
Jul 11, 2023 | 41.36 | 41.93 | 41.09 | 41.74 | 15,795,230 | +0.41(+0.99%) |
Jul 10, 2023 | 41.71 | 41.98 | 41.29 | 41.33 | 17,069,760 | -0.44(-1.05%) |
Jul 07, 2023 | 41.59 | 42.41 | 41.59 | 41.77 | 13,829,998 | -0.12(-0.28%) |
Jul 06, 2023 | 42.21 | 42.30 | 41.25 | 41.89 | 15,340,137 | -0.58(-1.36%) |
Jul 05, 2023 | 42.22 | 42.60 | 41.76 | 42.46 | 16,099,471 | +0.08(+0.18%) |