Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.32 | 40.51 | 39.71 | 39.99 | 13,424,639 | -0.05(-0.12%) |
Sep 28, 2023 | 39.96 | 40.32 | 39.85 | 40.04 | 12,725,479 | +0.05(+0.12%) |
Sep 27, 2023 | 39.76 | 40.32 | 39.60 | 39.99 | 12,073,438 | +0.21(+0.52%) |
Sep 26, 2023 | 40.17 | 40.43 | 39.50 | 39.78 | 15,551,326 | -0.89(-2.19%) |
Sep 25, 2023 | 40.01 | 40.73 | 40.48 | 40.67 | 10,853,686 | +0.32(+0.80%) |
Sep 22, 2023 | 41.43 | 41.48 | 40.27 | 40.35 | 17,149,696 | -1.07(-2.58%) |
Sep 21, 2023 | 41.84 | 42.25 | 41.39 | 41.42 | 15,318,089 | -0.54(-1.28%) |
Sep 20, 2023 | 42.47 | 42.79 | 41.90 | 41.95 | 17,161,640 | -0.34(-0.81%) |
Sep 19, 2023 | 42.62 | 42.81 | 41.98 | 42.30 | 15,653,106 | -0.21(-0.48%) |
Sep 18, 2023 | 42.07 | 42.67 | 41.86 | 42.50 | 16,195,677 | +0.47(+1.12%) |
Sep 15, 2023 | 41.76 | 42.38 | 41.70 | 42.03 | 48,406,492 | -0.10(-0.23%) |
Sep 14, 2023 | 41.89 | 42.46 | 41.79 | 42.13 | 21,216,980 | +0.78(+1.89%) |
Sep 13, 2023 | 41.79 | 41.96 | 41.22 | 41.35 | 15,607,755 | -0.28(-0.68%) |
Sep 12, 2023 | 40.52 | 42.05 | 40.39 | 41.63 | 18,795,360 | +1.18(+2.93%) |
Sep 11, 2023 | 40.50 | 40.82 | 40.33 | 40.45 | 15,382,468 | +0.32(+0.81%) |
Sep 08, 2023 | 39.59 | 40.24 | 39.47 | 40.12 | 14,226,729 | +0.56(+1.41%) |
Sep 07, 2023 | 39.86 | 40.14 | 39.44 | 39.57 | 14,101,364 | -0.58(-1.44%) |
Sep 06, 2023 | 40.33 | 40.51 | 39.73 | 40.14 | 19,185,320 | -0.51(-1.25%) |
Sep 05, 2023 | 40.76 | 41.38 | 40.42 | 40.65 | 14,649,886 | -0.11(-0.26%) |
Sep 01, 2023 | 40.66 | 41.09 | 40.62 | 40.76 | 13,171,865 | +0.35(+0.87%) |
Aug 31, 2023 | 40.79 | 40.81 | 40.23 | 40.41 | 22,002,838 | -0.24(-0.60%) |
Aug 30, 2023 | 41.16 | 41.23 | 40.59 | 40.65 | 12,808,341 | -0.45(-1.10%) |
Aug 29, 2023 | 40.98 | 41.46 | 40.76 | 41.10 | 14,718,658 | +0.12(+0.29%) |
Aug 28, 2023 | 40.52 | 41.17 | 40.41 | 40.98 | 10,538,441 | +0.64(+1.58%) |
Aug 25, 2023 | 40.75 | 40.91 | 39.89 | 40.35 | 12,808,471 | -0.20(-0.48%) |
Aug 24, 2023 | 40.56 | 41.28 | 40.50 | 40.54 | 10,588,335 | -0.18(-0.43%) |
Aug 23, 2023 | 40.67 | 40.75 | 40.34 | 40.72 | 12,187,861 | +0.11(+0.27%) |
Aug 22, 2023 | 41.55 | 41.66 | 40.54 | 40.61 | 13,932,362 | -0.97(-2.33%) |
Aug 21, 2023 | 41.74 | 41.95 | 41.22 | 41.58 | 12,875,875 | -0.01(-0.02%) |
Aug 18, 2023 | 41.20 | 41.88 | 41.15 | 41.59 | 11,033,196 | +0.03(+0.07%) |
Aug 17, 2023 | 41.56 | 41.83 | 41.36 | 41.56 | 13,021,692 | +0.24(+0.59%) |
Aug 16, 2023 | 41.75 | 41.82 | 41.23 | 41.32 | 10,295,124 | -0.50(-1.19%) |
Aug 15, 2023 | 42.21 | 42.34 | 41.61 | 41.82 | 14,219,206 | -0.99(-2.31%) |
Aug 14, 2023 | 42.60 | 42.97 | 42.35 | 42.80 | 10,909,782 | +0.01(+0.02%) |
Aug 11, 2023 | 42.58 | 42.91 | 42.45 | 42.80 | 7,507,875 | +0.06(+0.14%) |
Aug 10, 2023 | 43.06 | 43.44 | 42.69 | 42.74 | 12,242,582 | -0.05(-0.11%) |
Aug 09, 2023 | 43.27 | 43.30 | 42.64 | 42.79 | 12,234,809 | -0.74(-1.71%) |
Aug 08, 2023 | 43.04 | 43.59 | 42.45 | 43.53 | 14,834,549 | -0.57(-1.29%) |
Aug 07, 2023 | 44.21 | 44.49 | 43.95 | 44.10 | 11,094,694 | +0.21(+0.47%) |
Aug 04, 2023 | 44.14 | 44.72 | 43.75 | 43.89 | 11,077,563 | -0.29(-0.66%) |
Aug 03, 2023 | 43.75 | 44.42 | 43.56 | 44.18 | 12,411,593 | +0.39(+0.89%) |
Aug 02, 2023 | 43.79 | 43.86 | 43.27 | 43.79 | 14,327,870 | -0.59(-1.33%) |
Aug 01, 2023 | 44.68 | 44.82 | 44.03 | 44.39 | 13,080,487 | -0.44(-0.97%) |
Jul 31, 2023 | 45.00 | 45.33 | 44.53 | 44.82 | 12,052,601 | +0.02(+0.04%) |
Jul 28, 2023 | 44.72 | 44.89 | 44.25 | 44.80 | 12,993,961 | +0.36(+0.81%) |
Jul 27, 2023 | 45.21 | 45.80 | 44.26 | 44.44 | 20,222,522 | -0.65(-1.44%) |
Jul 26, 2023 | 45.13 | 45.47 | 44.77 | 45.09 | 20,098,258 | +0.93(+2.11%) |
Jul 25, 2023 | 45.05 | 45.29 | 44.11 | 44.16 | 13,958,251 | -0.91(-2.03%) |
Jul 24, 2023 | 44.64 | 45.47 | 44.63 | 45.08 | 12,412,488 | +0.45(+1.00%) |
Jul 21, 2023 | 45.80 | 45.84 | 44.61 | 44.63 | 16,699,200 | -1.14(-2.48%) |
Jul 20, 2023 | 45.03 | 45.87 | 44.87 | 45.76 | 19,489,712 | +0.84(+1.88%) |
Jul 19, 2023 | 44.60 | 45.22 | 44.22 | 44.92 | 19,495,130 | +0.64(+1.45%) |
Jul 18, 2023 | 43.47 | 44.38 | 43.30 | 44.28 | 24,908,512 | +0.84(+1.92%) |
Jul 17, 2023 | 42.30 | 43.82 | 42.29 | 43.44 | 25,993,196 | +1.15(+2.71%) |
Jul 14, 2023 | 43.45 | 44.00 | 42.05 | 42.30 | 31,819,480 | -0.15(-0.34%) |
Jul 13, 2023 | 42.21 | 42.49 | 42.04 | 42.44 | 18,549,648 | +0.44(+1.04%) |
Jul 12, 2023 | 42.06 | 42.58 | 41.76 | 42.01 | 14,413,062 | +0.50(+1.22%) |
Jul 11, 2023 | 41.12 | 41.69 | 40.85 | 41.50 | 15,886,036 | +0.41(+0.99%) |
Jul 10, 2023 | 41.47 | 41.74 | 41.06 | 41.09 | 17,167,894 | -0.44(-1.05%) |
Jul 07, 2023 | 41.36 | 42.17 | 41.36 | 41.53 | 13,909,507 | -0.12(-0.28%) |
Jul 06, 2023 | 41.97 | 42.06 | 41.02 | 41.65 | 15,428,327 | -0.57(-1.36%) |
Jul 05, 2023 | 41.98 | 42.36 | 41.53 | 42.22 | 16,192,027 | +0.08(+0.18%) |