Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.57 | 42.98 | 41.84 | 42.30 | 6,662,709 | -0.01(-0.02%) |
Sep 28, 2023 | 42.00 | 43.08 | 41.74 | 42.31 | 6,090,306 | +0.28(+0.67%) |
Sep 27, 2023 | 42.80 | 42.87 | 41.62 | 42.03 | 5,255,869 | -0.62(-1.45%) |
Sep 26, 2023 | 42.70 | 43.38 | 42.51 | 42.65 | 5,138,586 | -0.28(-0.65%) |
Sep 25, 2023 | 42.75 | 43.08 | 42.74 | 42.93 | 5,129,290 | -0.14(-0.33%) |
Sep 22, 2023 | 43.39 | 43.71 | 42.90 | 43.07 | 5,096,801 | -0.62(-1.42%) |
Sep 21, 2023 | 44.01 | 44.50 | 43.57 | 43.69 | 6,042,936 | -0.67(-1.51%) |
Sep 20, 2023 | 45.50 | 45.75 | 44.31 | 44.36 | 4,413,822 | -0.88(-1.95%) |
Sep 19, 2023 | 44.45 | 45.30 | 44.39 | 45.24 | 4,192,318 | +0.61(+1.37%) |
Sep 18, 2023 | 45.35 | 45.42 | 44.49 | 44.63 | 5,492,679 | -1.07(-2.34%) |
Sep 15, 2023 | 45.31 | 46.45 | 45.19 | 45.70 | 5,875,066 | +0.28(+0.62%) |
Sep 14, 2023 | 46.29 | 46.37 | 45.31 | 45.42 | 7,127,798 | -0.37(-0.81%) |
Sep 13, 2023 | 46.12 | 46.77 | 45.39 | 45.79 | 9,287,444 | -1.81(-3.80%) |
Sep 12, 2023 | 47.91 | 48.20 | 47.33 | 47.60 | 3,416,359 | -0.09(-0.19%) |
Sep 11, 2023 | 47.60 | 47.96 | 46.99 | 47.69 | 4,113,421 | +0.25(+0.53%) |
Sep 08, 2023 | 47.60 | 47.98 | 47.05 | 47.44 | 4,866,937 | -0.24(-0.50%) |
Sep 07, 2023 | 48.15 | 48.25 | 47.49 | 47.68 | 5,503,401 | -0.66(-1.37%) |
Sep 06, 2023 | 47.90 | 49.70 | 47.90 | 48.34 | 6,623,202 | -0.13(-0.27%) |
Sep 05, 2023 | 48.98 | 49.33 | 47.38 | 48.47 | 12,317,915 | -1.25(-2.51%) |
Sep 01, 2023 | 50.13 | 50.16 | 49.12 | 49.72 | 3,266,656 | -0.09(-0.18%) |
Aug 31, 2023 | 50.52 | 50.54 | 49.48 | 49.81 | 4,159,163 | -0.29(-0.58%) |
Aug 30, 2023 | 50.18 | 50.58 | 49.93 | 50.10 | 3,074,217 | -0.18(-0.36%) |
Aug 29, 2023 | 49.31 | 50.66 | 49.08 | 50.28 | 4,164,389 | +1.09(+2.22%) |
Aug 28, 2023 | 49.06 | 49.84 | 48.91 | 49.19 | 4,458,423 | +0.25(+0.51%) |
Aug 25, 2023 | 49.47 | 49.54 | 48.52 | 48.94 | 4,235,938 | -0.46(-0.93%) |
Aug 24, 2023 | 50.04 | 50.40 | 48.94 | 49.40 | 4,673,108 | -0.99(-1.96%) |
Aug 23, 2023 | 49.29 | 50.63 | 48.66 | 50.39 | 4,777,552 | +0.96(+1.94%) |
Aug 22, 2023 | 49.84 | 50.14 | 49.00 | 49.43 | 2,870,699 | -0.20(-0.40%) |
Aug 21, 2023 | 49.40 | 49.73 | 48.93 | 49.63 | 3,511,570 | +0.53(+1.08%) |
Aug 18, 2023 | 48.79 | 49.41 | 48.58 | 49.10 | 4,903,330 | -0.43(-0.87%) |
Aug 17, 2023 | 50.63 | 50.71 | 49.50 | 49.53 | 5,526,890 | -1.19(-2.35%) |
Aug 16, 2023 | 51.36 | 52.06 | 50.61 | 50.72 | 4,355,888 | -0.62(-1.21%) |
Aug 15, 2023 | 51.80 | 51.93 | 51.22 | 51.34 | 4,261,896 | -0.97(-1.85%) |
Aug 14, 2023 | 52.08 | 52.54 | 51.72 | 52.31 | 3,270,324 | +0.05(+0.10%) |
Aug 11, 2023 | 52.59 | 52.69 | 51.82 | 52.26 | 4,063,319 | -0.69(-1.30%) |
Aug 10, 2023 | 53.47 | 53.78 | 52.49 | 52.95 | 4,641,125 | -0.18(-0.34%) |
Aug 09, 2023 | 54.77 | 54.91 | 52.94 | 53.13 | 5,549,744 | -1.73(-3.15%) |
Aug 08, 2023 | 53.02 | 54.91 | 52.96 | 54.86 | 6,647,323 | +1.18(+2.20%) |
Aug 07, 2023 | 52.98 | 53.80 | 52.43 | 53.68 | 5,670,062 | +1.31(+2.50%) |
Aug 04, 2023 | 52.45 | 52.59 | 51.82 | 52.37 | 4,409,748 | +0.21(+0.40%) |
Aug 03, 2023 | 52.05 | 52.48 | 51.56 | 52.16 | 5,985,426 | -0.51(-0.97%) |
Aug 02, 2023 | 52.50 | 52.94 | 52.21 | 52.67 | 4,779,555 | -0.59(-1.11%) |
Aug 01, 2023 | 53.55 | 53.62 | 52.26 | 53.26 | 6,150,817 | -1.05(-1.93%) |
Jul 31, 2023 | 54.24 | 54.44 | 53.98 | 54.31 | 3,807,303 | +0.14(+0.26%) |
Jul 28, 2023 | 53.87 | 54.69 | 53.71 | 54.17 | 6,038,283 | +0.91(+1.71%) |
Jul 27, 2023 | 53.94 | 54.28 | 52.82 | 53.26 | 7,709,393 | -1.31(-2.40%) |
Jul 26, 2023 | 54.30 | 54.89 | 53.59 | 54.57 | 5,920,704 | +0.35(+0.65%) |
Jul 25, 2023 | 55.13 | 55.16 | 53.32 | 54.22 | 12,148,162 | -1.84(-3.28%) |
Jul 24, 2023 | 57.07 | 57.27 | 55.69 | 56.06 | 8,121,166 | -1.55(-2.69%) |
Jul 21, 2023 | 57.24 | 58.23 | 56.40 | 57.61 | 11,419,702 | +1.04(+1.84%) |
Jul 20, 2023 | 55.83 | 57.56 | 54.65 | 56.57 | 22,000,830 | +1.77(+3.23%) |
Jul 19, 2023 | 54.58 | 55.12 | 54.03 | 54.80 | 8,677,383 | +0.01(+0.02%) |
Jul 18, 2023 | 53.17 | 55.01 | 53.12 | 54.79 | 5,578,068 | +1.46(+2.74%) |
Jul 17, 2023 | 53.30 | 54.18 | 53.16 | 53.33 | 4,610,256 | -0.01(-0.02%) |
Jul 14, 2023 | 55.39 | 55.40 | 52.96 | 53.34 | 7,548,826 | -1.89(-3.42%) |
Jul 13, 2023 | 56.90 | 57.45 | 55.11 | 55.23 | 8,626,786 | -0.17(-0.31%) |
Jul 12, 2023 | 56.20 | 56.64 | 55.00 | 55.40 | 5,887,487 | -0.78(-1.39%) |
Jul 11, 2023 | 56.20 | 56.36 | 55.27 | 56.18 | 4,392,965 | -0.15(-0.27%) |
Jul 10, 2023 | 55.34 | 56.49 | 55.16 | 56.33 | 4,776,912 | +0.94(+1.70%) |
Jul 07, 2023 | 54.55 | 55.74 | 54.48 | 55.39 | 5,327,285 | +0.97(+1.78%) |
Jul 06, 2023 | 54.87 | 55.31 | 54.15 | 54.42 | 4,937,212 | -1.21(-2.18%) |
Jul 05, 2023 | 54.57 | 56.23 | 54.25 | 55.63 | 5,546,847 | +0.57(+1.04%) |