Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.74 | 40.90 | 40.28 | 40.80 | 3,776,813 | -0.63(-1.53%) |
Oct 30, 2023 | 41.67 | 41.75 | 41.24 | 41.44 | 5,842,256 | +0.53(+1.29%) |
Oct 27, 2023 | 41.38 | 41.50 | 40.85 | 40.91 | 2,090,438 | +0.20(+0.50%) |
Oct 26, 2023 | 40.58 | 40.88 | 40.46 | 40.71 | 5,721,666 | +0.01(+0.02%) |
Oct 25, 2023 | 40.63 | 40.99 | 40.45 | 40.70 | 4,839,143 | -0.62(-1.51%) |
Oct 24, 2023 | 40.28 | 41.46 | 40.28 | 41.32 | 4,908,859 | +1.15(+2.87%) |
Oct 23, 2023 | 39.82 | 40.28 | 39.57 | 40.17 | 2,299,712 | +0.23(+0.59%) |
Oct 20, 2023 | 40.13 | 40.33 | 39.93 | 39.94 | 3,464,482 | -0.73(-1.80%) |
Oct 19, 2023 | 40.69 | 40.91 | 40.55 | 40.67 | 4,421,066 | -0.56(-1.35%) |
Oct 18, 2023 | 41.47 | 41.54 | 41.14 | 41.22 | 2,214,296 | -0.72(-1.72%) |
Oct 17, 2023 | 41.68 | 42.10 | 41.65 | 41.95 | 1,727,138 | -0.30(-0.72%) |
Oct 16, 2023 | 41.80 | 42.40 | 41.63 | 42.25 | 2,323,408 | +0.12(+0.28%) |
Oct 13, 2023 | 42.08 | 42.41 | 41.98 | 42.13 | 1,745,730 | -0.27(-0.64%) |
Oct 12, 2023 | 43.26 | 43.31 | 42.33 | 42.41 | 2,669,738 | -0.78(-1.81%) |
Oct 11, 2023 | 43.23 | 43.49 | 43.03 | 43.19 | 2,739,245 | +0.33(+0.77%) |
Oct 10, 2023 | 42.35 | 42.94 | 42.35 | 42.85 | 5,460,222 | +0.81(+1.93%) |
Oct 09, 2023 | 41.70 | 42.07 | 41.66 | 42.04 | 1,800,789 | -0.04(-0.09%) |
Oct 06, 2023 | 41.36 | 42.21 | 41.36 | 42.08 | 3,627,808 | +0.92(+2.23%) |
Oct 05, 2023 | 40.99 | 41.20 | 40.83 | 41.17 | 1,694,420 | +0.23(+0.57%) |
Oct 04, 2023 | 41.06 | 41.13 | 40.85 | 40.93 | 2,416,046 | -0.29(-0.71%) |
Oct 03, 2023 | 41.19 | 41.37 | 41.13 | 41.22 | 3,994,945 | -0.83(-1.97%) |
Oct 02, 2023 | 42.14 | 42.28 | 41.92 | 42.05 | 3,588,770 | -0.20(-0.46%) |
Sep 29, 2023 | 42.60 | 42.65 | 42.16 | 42.25 | 2,613,681 | +0.32(+0.77%) |
Sep 28, 2023 | 41.67 | 41.95 | 41.56 | 41.93 | 3,741,860 | -0.09(-0.21%) |
Sep 27, 2023 | 42.02 | 42.08 | 41.75 | 42.02 | 3,768,958 | +0.14(+0.33%) |
Sep 26, 2023 | 41.91 | 42.12 | 41.81 | 41.88 | 3,797,149 | -0.49(-1.15%) |
Sep 25, 2023 | 42.10 | 42.38 | 42.32 | 42.37 | 5,698,411 | -0.61(-1.41%) |
Sep 22, 2023 | 43.17 | 43.19 | 42.90 | 42.97 | 3,779,706 | +1.31(+3.14%) |
Sep 21, 2023 | 41.66 | 41.83 | 41.61 | 41.66 | 1,884,795 | -0.82(-1.93%) |
Sep 20, 2023 | 42.81 | 42.97 | 42.48 | 42.48 | 1,845,842 | -0.32(-0.75%) |
Sep 19, 2023 | 43.01 | 43.14 | 42.75 | 42.81 | 1,939,065 | -0.27(-0.63%) |
Sep 18, 2023 | 42.94 | 43.10 | 42.74 | 43.08 | 2,109,201 | -0.08(-0.18%) |
Sep 15, 2023 | 43.30 | 43.40 | 43.04 | 43.16 | 1,956,044 | -0.28(-0.65%) |
Sep 14, 2023 | 43.35 | 43.57 | 43.22 | 43.44 | 2,050,584 | +0.23(+0.54%) |
Sep 13, 2023 | 43.23 | 43.40 | 43.13 | 43.21 | 1,296,469 | -0.33(-0.76%) |
Sep 12, 2023 | 43.26 | 43.69 | 43.26 | 43.54 | 3,272,999 | +0.00(+0.00%) |
Sep 11, 2023 | 43.59 | 43.71 | 43.32 | 43.54 | 2,869,984 | +0.70(+1.64%) |
Sep 08, 2023 | 42.85 | 42.99 | 42.58 | 42.83 | 2,914,549 | -0.10(-0.23%) |
Sep 07, 2023 | 43.21 | 43.21 | 42.75 | 42.93 | 4,793,391 | -1.32(-2.98%) |
Sep 06, 2023 | 44.27 | 44.68 | 44.12 | 44.25 | 1,404,113 | +0.02(+0.04%) |
Sep 05, 2023 | 44.44 | 44.50 | 44.10 | 44.23 | 2,606,820 | -0.56(-1.24%) |
Sep 01, 2023 | 44.57 | 45.32 | 44.54 | 44.79 | 3,812,101 | +0.96(+2.18%) |
Aug 31, 2023 | 43.99 | 44.07 | 43.64 | 43.83 | 3,241,752 | -0.45(-1.01%) |
Aug 30, 2023 | 43.97 | 44.37 | 43.91 | 44.28 | 5,034,097 | -0.24(-0.55%) |
Aug 29, 2023 | 44.14 | 44.62 | 43.92 | 44.52 | 4,685,578 | +0.95(+2.17%) |
Aug 28, 2023 | 43.34 | 43.72 | 43.19 | 43.58 | 3,381,492 | +0.87(+2.03%) |
Aug 25, 2023 | 42.76 | 42.77 | 42.20 | 42.71 | 2,226,019 | +0.00(+0.00%) |
Aug 24, 2023 | 42.95 | 43.12 | 42.62 | 42.71 | 3,701,108 | +0.04(+0.09%) |
Aug 23, 2023 | 42.20 | 42.77 | 42.17 | 42.67 | 3,879,177 | +0.59(+1.39%) |
Aug 22, 2023 | 42.42 | 42.49 | 41.94 | 42.08 | 4,356,567 | -0.12(-0.28%) |
Aug 21, 2023 | 41.93 | 42.21 | 41.79 | 42.20 | 4,957,842 | -0.08(-0.18%) |
Aug 18, 2023 | 42.26 | 42.47 | 42.08 | 42.28 | 3,803,733 | -1.03(-2.39%) |
Aug 17, 2023 | 43.84 | 43.88 | 43.24 | 43.31 | 4,116,473 | +0.43(+1.00%) |
Aug 16, 2023 | 42.94 | 43.23 | 42.82 | 42.88 | 3,293,235 | -0.80(-1.83%) |
Aug 15, 2023 | 44.11 | 44.11 | 43.57 | 43.68 | 13,060,285 | -0.73(-1.65%) |
Aug 14, 2023 | 44.17 | 44.58 | 43.93 | 44.42 | 3,418,022 | -0.32(-0.72%) |
Aug 11, 2023 | 44.92 | 44.94 | 44.41 | 44.74 | 3,132,451 | -1.35(-2.92%) |
Aug 10, 2023 | 46.25 | 46.90 | 45.93 | 46.08 | 3,461,523 | +0.32(+0.70%) |
Aug 09, 2023 | 46.00 | 46.08 | 45.43 | 45.76 | 2,181,974 | +0.16(+0.34%) |
Aug 08, 2023 | 45.38 | 45.66 | 45.11 | 45.61 | 4,779,492 | -0.74(-1.60%) |
Aug 07, 2023 | 46.80 | 46.80 | 46.03 | 46.35 | 2,941,212 | -0.45(-0.96%) |
Aug 04, 2023 | 47.28 | 47.35 | 46.72 | 46.80 | 5,806,554 | -0.49(-1.03%) |
Aug 03, 2023 | 46.98 | 47.52 | 46.91 | 47.29 | 5,071,460 | +1.11(+2.41%) |
Aug 02, 2023 | 46.75 | 46.78 | 46.04 | 46.17 | 4,511,788 | -1.37(-2.87%) |