Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 16,723,017 | +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 | 16,721,366 | -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%) |
Aug 01, 2023 | 45.36 | 45.49 | 44.86 | 45.11 | 15,888,257 | -0.57(-1.24%) |
Jul 31, 2023 | 45.61 | 46.05 | 45.39 | 45.67 | 15,003,130 | +0.24(+0.53%) |
Jul 28, 2023 | 46.31 | 46.34 | 45.13 | 45.43 | 21,789,370 | -0.45(-0.98%) |
Jul 27, 2023 | 45.62 | 47.07 | 45.46 | 45.88 | 26,254,816 | +0.37(+0.82%) |
Jul 26, 2023 | 45.41 | 45.75 | 45.06 | 45.51 | 12,796,722 | +0.38(+0.85%) |
Jul 25, 2023 | 45.51 | 45.78 | 45.10 | 45.13 | 15,368,287 | -0.55(-1.20%) |
Jul 24, 2023 | 45.02 | 45.85 | 45.02 | 45.67 | 19,829,820 | +0.58(+1.30%) |
Jul 21, 2023 | 45.56 | 45.62 | 44.86 | 45.09 | 19,045,668 | -0.34(-0.76%) |
Jul 20, 2023 | 45.41 | 45.88 | 45.26 | 45.43 | 18,414,484 | -0.11(-0.23%) |
Jul 19, 2023 | 45.12 | 45.85 | 44.68 | 45.54 | 16,468,218 | +0.48(+1.06%) |
Jul 18, 2023 | 44.80 | 45.67 | 44.73 | 45.06 | 25,756,050 | +0.73(+1.64%) |
Jul 17, 2023 | 43.90 | 44.68 | 43.81 | 44.33 | 19,328,264 | +0.49(+1.11%) |
Jul 14, 2023 | 46.46 | 46.53 | 43.79 | 43.84 | 40,315,332 | -1.85(-4.05%) |
Jul 13, 2023 | 45.58 | 45.86 | 45.17 | 45.69 | 27,352,056 | +0.29(+0.63%) |
Jul 12, 2023 | 45.29 | 46.26 | 45.25 | 45.40 | 18,727,752 | +0.81(+1.83%) |
Jul 11, 2023 | 43.89 | 44.67 | 43.73 | 44.59 | 14,747,030 | +0.82(+1.88%) |
Jul 10, 2023 | 43.70 | 44.46 | 43.64 | 43.77 | 15,021,307 | -0.07(-0.15%) |
Jul 07, 2023 | 43.34 | 44.41 | 43.33 | 43.83 | 13,733,281 | +0.34(+0.79%) |
Jul 06, 2023 | 44.56 | 44.56 | 43.23 | 43.49 | 18,193,548 | -1.36(-3.03%) |
Jul 05, 2023 | 44.76 | 45.09 | 44.48 | 44.85 | 12,369,376 | +0.06(+0.13%) |