Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.35 | 43.93 | 42.98 | 43.42 | 6,079,834 | +0.52(+1.20%) |
Sep 28, 2023 | 44.49 | 44.59 | 42.85 | 42.91 | 5,256,998 | -1.28(-2.90%) |
Sep 27, 2023 | 44.72 | 44.76 | 43.62 | 44.19 | 7,753,391 | -0.58(-1.30%) |
Sep 26, 2023 | 46.54 | 46.66 | 44.74 | 44.78 | 7,055,785 | -1.80(-3.86%) |
Sep 25, 2023 | 46.17 | 46.60 | 45.72 | 46.57 | 5,678,087 | +0.16(+0.34%) |
Sep 22, 2023 | 45.93 | 46.48 | 45.93 | 46.42 | 5,796,506 | +0.35(+0.76%) |
Sep 21, 2023 | 46.43 | 46.58 | 45.73 | 46.07 | 4,340,751 | -0.56(-1.21%) |
Sep 20, 2023 | 46.81 | 47.57 | 46.41 | 46.63 | 4,932,894 | +0.12(+0.25%) |
Sep 19, 2023 | 47.24 | 47.34 | 46.49 | 46.52 | 4,305,417 | -0.76(-1.60%) |
Sep 18, 2023 | 47.22 | 47.54 | 46.76 | 47.27 | 4,188,705 | +0.16(+0.33%) |
Sep 15, 2023 | 46.99 | 47.58 | 46.89 | 47.12 | 7,877,263 | -0.04(-0.08%) |
Sep 14, 2023 | 46.90 | 47.18 | 46.60 | 47.16 | 5,883,486 | +0.74(+1.59%) |
Sep 13, 2023 | 46.08 | 46.70 | 45.83 | 46.42 | 4,743,877 | +0.18(+0.38%) |
Sep 12, 2023 | 46.15 | 46.37 | 45.67 | 46.24 | 3,982,911 | +0.26(+0.57%) |
Sep 11, 2023 | 45.51 | 46.06 | 45.44 | 45.98 | 6,521,456 | +0.17(+0.38%) |
Sep 08, 2023 | 44.79 | 45.83 | 44.49 | 45.81 | 6,728,807 | +1.06(+2.37%) |
Sep 07, 2023 | 44.99 | 45.34 | 44.51 | 44.75 | 7,202,502 | +0.08(+0.17%) |
Sep 06, 2023 | 45.33 | 45.45 | 44.56 | 44.67 | 11,022,301 | -0.82(-1.80%) |
Sep 05, 2023 | 46.51 | 46.58 | 45.12 | 45.48 | 6,083,984 | -1.06(-2.28%) |
Sep 01, 2023 | 47.45 | 47.77 | 46.18 | 46.54 | 4,204,849 | -0.64(-1.36%) |
Aug 31, 2023 | 47.81 | 48.19 | 47.18 | 47.19 | 5,384,733 | -0.28(-0.60%) |
Aug 30, 2023 | 47.47 | 47.65 | 47.04 | 47.47 | 3,274,749 | -0.06(-0.12%) |
Aug 29, 2023 | 47.12 | 47.57 | 46.83 | 47.53 | 3,724,408 | +0.60(+1.29%) |
Aug 28, 2023 | 46.71 | 47.00 | 46.39 | 46.92 | 4,497,162 | +0.39(+0.85%) |
Aug 25, 2023 | 46.20 | 46.85 | 46.04 | 46.53 | 3,485,603 | +0.43(+0.94%) |
Aug 24, 2023 | 45.69 | 46.64 | 45.65 | 46.10 | 3,837,721 | +0.26(+0.57%) |
Aug 23, 2023 | 45.94 | 46.12 | 45.47 | 45.84 | 2,773,803 | +0.00(+0.00%) |
Aug 22, 2023 | 46.07 | 46.15 | 45.68 | 45.84 | 2,670,347 | -0.31(-0.67%) |
Aug 21, 2023 | 46.20 | 46.28 | 45.55 | 46.15 | 3,558,094 | -0.30(-0.64%) |
Aug 18, 2023 | 46.03 | 46.62 | 46.00 | 46.44 | 7,239,528 | +0.33(+0.71%) |
Aug 17, 2023 | 45.97 | 46.84 | 45.88 | 46.12 | 2,963,639 | +0.01(+0.02%) |
Aug 16, 2023 | 45.99 | 46.43 | 45.89 | 46.11 | 3,409,195 | +0.27(+0.59%) |
Aug 15, 2023 | 46.54 | 46.55 | 45.78 | 45.84 | 4,266,677 | -1.14(-2.43%) |
Aug 14, 2023 | 47.56 | 47.61 | 46.49 | 46.98 | 3,827,583 | -0.58(-1.21%) |
Aug 11, 2023 | 47.95 | 48.25 | 47.46 | 47.56 | 5,524,977 | -0.28(-0.58%) |
Aug 10, 2023 | 47.85 | 48.22 | 47.50 | 47.83 | 3,829,280 | +0.18(+0.38%) |
Aug 09, 2023 | 47.15 | 48.14 | 47.03 | 47.65 | 4,377,836 | +0.40(+0.85%) |
Aug 08, 2023 | 47.14 | 47.26 | 46.34 | 47.25 | 6,573,414 | +0.12(+0.26%) |
Aug 07, 2023 | 47.27 | 47.66 | 46.96 | 47.13 | 4,880,675 | -0.07(-0.14%) |
Aug 04, 2023 | 48.77 | 48.98 | 46.64 | 47.19 | 6,953,803 | -1.47(-3.02%) |
Aug 03, 2023 | 49.96 | 50.10 | 48.55 | 48.66 | 4,980,795 | -1.53(-3.06%) |
Aug 02, 2023 | 50.11 | 50.69 | 49.94 | 50.19 | 3,805,853 | +0.04(+0.08%) |
Aug 01, 2023 | 51.29 | 51.47 | 50.14 | 50.16 | 4,090,640 | -1.20(-2.33%) |
Jul 31, 2023 | 51.82 | 52.01 | 51.14 | 51.35 | 3,775,135 | +0.05(+0.09%) |
Jul 28, 2023 | 51.72 | 51.91 | 51.07 | 51.31 | 3,056,855 | +0.13(+0.26%) |
Jul 27, 2023 | 51.82 | 52.07 | 50.99 | 51.17 | 3,072,450 | -1.05(-2.00%) |
Jul 26, 2023 | 51.81 | 52.50 | 51.55 | 52.22 | 2,241,836 | +0.32(+0.61%) |
Jul 25, 2023 | 51.88 | 52.10 | 51.59 | 51.90 | 2,569,453 | +0.22(+0.43%) |
Jul 24, 2023 | 51.69 | 52.03 | 51.46 | 51.68 | 2,394,713 | +0.11(+0.20%) |
Jul 21, 2023 | 51.10 | 51.89 | 50.91 | 51.58 | 3,066,264 | +0.64(+1.26%) |
Jul 20, 2023 | 50.01 | 50.99 | 49.49 | 50.93 | 2,994,633 | +1.09(+2.19%) |
Jul 19, 2023 | 49.15 | 50.27 | 48.96 | 49.84 | 3,158,374 | +0.88(+1.80%) |
Jul 18, 2023 | 49.25 | 49.82 | 48.37 | 48.96 | 3,612,148 | -0.25(-0.51%) |
Jul 17, 2023 | 50.47 | 50.48 | 49.19 | 49.21 | 2,892,355 | -1.28(-2.53%) |
Jul 14, 2023 | 50.69 | 50.97 | 50.32 | 50.48 | 3,590,428 | -0.38(-0.75%) |
Jul 13, 2023 | 50.54 | 50.98 | 50.43 | 50.87 | 4,089,291 | +0.34(+0.66%) |
Jul 12, 2023 | 50.16 | 50.81 | 49.92 | 50.53 | 2,774,192 | +0.67(+1.35%) |
Jul 11, 2023 | 49.52 | 49.89 | 48.79 | 49.86 | 3,364,933 | +0.39(+0.79%) |
Jul 10, 2023 | 49.94 | 50.00 | 49.18 | 49.47 | 3,520,006 | -0.63(-1.26%) |
Jul 07, 2023 | 49.76 | 50.64 | 49.67 | 50.10 | 3,351,901 | -0.11(-0.21%) |
Jul 06, 2023 | 50.37 | 50.63 | 49.72 | 50.20 | 3,555,868 | -0.71(-1.39%) |
Jul 05, 2023 | 50.12 | 51.35 | 49.92 | 50.91 | 4,666,952 | +0.46(+0.91%) |