Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.85 | 38.32 | 37.73 | 38.28 | 16,889,048 | +0.54(+1.44%) |
Oct 30, 2023 | 37.37 | 37.78 | 37.24 | 37.74 | 22,462,288 | +0.67(+1.80%) |
Oct 27, 2023 | 38.13 | 38.17 | 37.00 | 37.07 | 21,332,592 | -1.07(-2.80%) |
Oct 26, 2023 | 37.32 | 38.53 | 37.29 | 38.14 | 26,003,056 | +0.71(+1.89%) |
Oct 25, 2023 | 37.52 | 37.66 | 37.09 | 37.43 | 16,212,749 | -0.31(-0.82%) |
Oct 24, 2023 | 37.73 | 38.10 | 37.56 | 37.74 | 17,719,340 | +0.04(+0.10%) |
Oct 23, 2023 | 38.37 | 38.41 | 37.60 | 37.70 | 22,005,356 | -0.77(-1.99%) |
Oct 20, 2023 | 38.75 | 39.01 | 38.35 | 38.47 | 22,071,558 | -0.37(-0.95%) |
Oct 19, 2023 | 39.03 | 39.50 | 38.80 | 38.84 | 18,023,670 | -0.40(-1.01%) |
Oct 18, 2023 | 39.69 | 39.69 | 38.95 | 39.23 | 23,961,108 | -0.71(-1.77%) |
Oct 17, 2023 | 39.41 | 40.40 | 39.36 | 39.94 | 20,894,596 | +0.24(+0.61%) |
Oct 16, 2023 | 40.67 | 40.72 | 39.29 | 39.70 | 25,821,832 | -0.47(-1.16%) |
Oct 13, 2023 | 41.65 | 42.00 | 40.09 | 40.16 | 33,103,544 | -0.10(-0.24%) |
Oct 12, 2023 | 40.13 | 40.51 | 39.86 | 40.26 | 18,675,926 | +0.00(+0.00%) |
Oct 11, 2023 | 40.37 | 40.72 | 40.10 | 40.26 | 13,166,408 | +0.09(+0.22%) |
Oct 10, 2023 | 39.88 | 40.48 | 39.88 | 40.17 | 19,641,730 | +0.68(+1.72%) |
Oct 09, 2023 | 38.95 | 39.76 | 38.73 | 39.49 | 15,327,679 | +0.16(+0.42%) |
Oct 06, 2023 | 38.47 | 39.60 | 38.30 | 39.33 | 17,622,954 | +0.67(+1.73%) |
Oct 05, 2023 | 38.41 | 38.66 | 37.99 | 38.66 | 19,320,898 | +0.07(+0.18%) |
Oct 04, 2023 | 38.48 | 38.71 | 37.94 | 38.59 | 24,076,504 | -0.05(-0.13%) |
Oct 03, 2023 | 38.97 | 39.30 | 38.38 | 38.64 | 20,033,234 | -0.62(-1.58%) |
Oct 02, 2023 | 39.74 | 39.80 | 39.06 | 39.26 | 16,686,476 | -0.61(-1.53%) |
Sep 29, 2023 | 40.18 | 40.61 | 39.67 | 39.87 | 17,449,592 | -0.07(-0.17%) |
Sep 28, 2023 | 39.23 | 40.09 | 39.17 | 39.94 | 14,863,253 | +0.72(+1.83%) |
Sep 27, 2023 | 39.06 | 39.39 | 38.72 | 39.22 | 15,558,934 | +0.23(+0.60%) |
Sep 26, 2023 | 39.43 | 39.79 | 38.84 | 38.99 | 22,481,348 | -0.78(-1.95%) |
Sep 25, 2023 | 39.50 | 39.79 | 39.59 | 39.77 | 11,207,242 | +0.10(+0.24%) |
Sep 22, 2023 | 40.47 | 40.58 | 39.61 | 39.67 | 15,930,732 | -0.77(-1.89%) |
Sep 21, 2023 | 40.77 | 41.06 | 40.42 | 40.43 | 12,653,302 | -0.57(-1.39%) |
Sep 20, 2023 | 41.64 | 41.81 | 40.98 | 41.01 | 11,593,572 | -0.37(-0.89%) |
Sep 19, 2023 | 41.48 | 41.55 | 41.17 | 41.38 | 11,384,286 | +0.04(+0.09%) |
Sep 18, 2023 | 41.30 | 41.47 | 41.10 | 41.34 | 10,797,050 | -0.07(-0.16%) |
Sep 15, 2023 | 41.44 | 41.92 | 41.36 | 41.40 | 23,707,966 | -0.42(-1.00%) |
Sep 14, 2023 | 41.48 | 42.11 | 41.42 | 41.82 | 20,034,098 | +0.75(+1.82%) |
Sep 13, 2023 | 40.66 | 41.59 | 40.41 | 41.07 | 32,085,618 | +0.67(+1.66%) |
Sep 12, 2023 | 39.33 | 40.77 | 39.32 | 40.41 | 25,650,806 | +1.06(+2.69%) |
Sep 11, 2023 | 39.56 | 40.10 | 39.30 | 39.35 | 11,759,221 | +0.00(+0.00%) |
Sep 08, 2023 | 39.37 | 39.45 | 39.05 | 39.35 | 16,077,295 | -0.14(-0.34%) |
Sep 07, 2023 | 39.81 | 40.11 | 39.46 | 39.48 | 12,794,564 | -0.62(-1.55%) |
Sep 06, 2023 | 39.77 | 40.22 | 39.66 | 40.11 | 14,105,055 | +0.01(+0.02%) |
Sep 05, 2023 | 40.26 | 40.65 | 39.93 | 40.10 | 16,342,368 | -0.22(-0.55%) |
Sep 01, 2023 | 40.32 | 40.54 | 40.11 | 40.32 | 12,805,009 | +0.29(+0.73%) |
Aug 31, 2023 | 40.24 | 40.40 | 39.76 | 40.03 | 19,448,342 | -0.08(-0.19%) |
Aug 30, 2023 | 40.42 | 40.56 | 40.08 | 40.11 | 18,928,194 | -0.34(-0.84%) |
Aug 29, 2023 | 40.04 | 40.49 | 40.00 | 40.44 | 13,615,245 | +0.39(+0.97%) |
Aug 28, 2023 | 40.21 | 40.58 | 39.89 | 40.06 | 14,565,362 | +0.08(+0.19%) |
Aug 25, 2023 | 40.00 | 40.39 | 39.54 | 39.98 | 17,414,280 | +0.16(+0.39%) |
Aug 24, 2023 | 39.77 | 40.40 | 39.48 | 39.82 | 16,069,069 | +0.00(+0.00%) |
Aug 23, 2023 | 39.80 | 39.97 | 39.52 | 39.82 | 16,722,811 | +0.06(+0.15%) |
Aug 22, 2023 | 41.02 | 41.08 | 39.72 | 39.77 | 21,167,152 | -1.02(-2.50%) |
Aug 21, 2023 | 41.32 | 41.45 | 40.40 | 40.78 | 14,930,945 | -0.17(-0.43%) |
Aug 18, 2023 | 40.86 | 41.49 | 40.80 | 40.96 | 13,315,843 | -0.20(-0.49%) |
Aug 17, 2023 | 41.53 | 41.76 | 40.81 | 41.16 | 16,721,371 | -0.17(-0.42%) |
Aug 16, 2023 | 41.70 | 41.84 | 41.27 | 41.34 | 14,395,036 | -0.55(-1.32%) |
Aug 15, 2023 | 42.32 | 42.32 | 41.86 | 41.89 | 17,664,514 | -0.86(-2.02%) |
Aug 14, 2023 | 42.73 | 43.05 | 42.64 | 42.75 | 14,729,641 | -0.46(-1.05%) |
Aug 11, 2023 | 42.69 | 43.25 | 42.64 | 43.21 | 12,350,760 | +0.22(+0.52%) |
Aug 10, 2023 | 43.34 | 43.61 | 42.89 | 42.98 | 12,492,461 | -0.10(-0.23%) |
Aug 09, 2023 | 43.64 | 43.81 | 43.05 | 43.08 | 14,466,910 | -0.70(-1.59%) |
Aug 08, 2023 | 43.64 | 43.85 | 42.79 | 43.78 | 19,105,096 | -0.65(-1.46%) |
Aug 07, 2023 | 44.55 | 44.83 | 44.24 | 44.43 | 17,505,944 | +0.12(+0.26%) |
Aug 04, 2023 | 44.33 | 45.26 | 44.17 | 44.31 | 18,907,524 | +0.03(+0.07%) |
Aug 03, 2023 | 44.05 | 44.53 | 43.80 | 44.28 | 14,094,502 | -0.10(-0.22%) |
Aug 02, 2023 | 44.48 | 44.73 | 44.03 | 44.38 | 13,675,899 | -0.73(-1.61%) |