Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.00 | 41.55 | 38.43 | 40.15 | 19,496,586 | -1.65(-3.95%) |
Oct 30, 2023 | 43.15 | 44.17 | 40.14 | 41.80 | 16,949,024 | +2.83(+7.26%) |
Oct 27, 2023 | 38.67 | 39.41 | 38.08 | 38.97 | 6,533,346 | +0.71(+1.86%) |
Oct 26, 2023 | 42.10 | 42.34 | 35.62 | 38.26 | 17,872,036 | -3.92(-9.29%) |
Oct 25, 2023 | 42.94 | 43.48 | 42.03 | 42.18 | 2,764,352 | -0.78(-1.82%) |
Oct 24, 2023 | 42.30 | 43.00 | 42.20 | 42.96 | 4,364,702 | +1.15(+2.75%) |
Oct 23, 2023 | 42.45 | 42.68 | 41.65 | 41.81 | 4,064,360 | -1.05(-2.45%) |
Oct 20, 2023 | 43.01 | 43.42 | 42.65 | 42.86 | 3,768,555 | -0.20(-0.46%) |
Oct 19, 2023 | 44.39 | 44.57 | 42.83 | 43.06 | 3,406,817 | -1.39(-3.13%) |
Oct 18, 2023 | 43.84 | 44.97 | 43.83 | 44.45 | 3,809,504 | +0.31(+0.70%) |
Oct 17, 2023 | 45.11 | 46.01 | 43.58 | 44.14 | 7,855,131 | -1.61(-3.52%) |
Oct 16, 2023 | 45.79 | 45.99 | 45.36 | 45.75 | 2,241,587 | +0.05(+0.11%) |
Oct 13, 2023 | 46.07 | 46.65 | 45.59 | 45.70 | 3,111,423 | +0.08(+0.18%) |
Oct 12, 2023 | 46.50 | 46.63 | 45.38 | 45.62 | 2,998,383 | -0.76(-1.64%) |
Oct 11, 2023 | 45.35 | 46.40 | 45.35 | 46.38 | 2,533,319 | +1.03(+2.27%) |
Oct 10, 2023 | 45.40 | 46.03 | 45.20 | 45.35 | 2,192,733 | -0.05(-0.11%) |
Oct 09, 2023 | 45.88 | 46.01 | 44.82 | 45.40 | 2,171,378 | -1.00(-2.16%) |
Oct 06, 2023 | 45.85 | 46.58 | 45.52 | 46.40 | 3,196,192 | +0.29(+0.63%) |
Oct 05, 2023 | 46.51 | 47.14 | 45.62 | 46.11 | 4,017,767 | +0.82(+1.81%) |
Oct 04, 2023 | 44.97 | 45.32 | 44.55 | 45.29 | 2,442,977 | +0.47(+1.05%) |
Oct 03, 2023 | 45.24 | 46.10 | 44.65 | 44.82 | 2,146,236 | -0.65(-1.43%) |
Oct 02, 2023 | 45.86 | 46.52 | 45.24 | 45.47 | 2,580,559 | -0.16(-0.35%) |
Sep 29, 2023 | 46.05 | 46.17 | 45.54 | 45.63 | 2,512,305 | -0.17(-0.37%) |
Sep 28, 2023 | 44.62 | 46.00 | 44.59 | 45.80 | 3,282,047 | +1.24(+2.78%) |
Sep 27, 2023 | 44.66 | 45.22 | 44.27 | 44.56 | 2,547,802 | +0.29(+0.66%) |
Sep 26, 2023 | 44.24 | 44.94 | 43.73 | 44.27 | 3,571,052 | -0.35(-0.78%) |
Sep 25, 2023 | 44.79 | 44.81 | 44.42 | 44.62 | 2,682,599 | -0.52(-1.15%) |
Sep 22, 2023 | 44.84 | 46.51 | 44.83 | 45.14 | 5,078,772 | +0.70(+1.58%) |
Sep 21, 2023 | 45.16 | 45.48 | 44.39 | 44.44 | 3,855,838 | -1.21(-2.65%) |
Sep 20, 2023 | 45.75 | 46.89 | 45.49 | 45.65 | 8,476,597 | +1.73(+3.94%) |
Sep 19, 2023 | 43.60 | 44.28 | 43.43 | 43.92 | 3,159,083 | +0.27(+0.62%) |
Sep 18, 2023 | 43.62 | 44.09 | 43.08 | 43.65 | 2,207,976 | +0.05(+0.11%) |
Sep 15, 2023 | 43.63 | 43.84 | 43.28 | 43.60 | 4,482,658 | -0.09(-0.21%) |
Sep 14, 2023 | 43.65 | 43.86 | 43.14 | 43.69 | 2,493,294 | +0.47(+1.09%) |
Sep 13, 2023 | 42.73 | 43.76 | 42.68 | 43.22 | 3,215,739 | +0.92(+2.17%) |
Sep 12, 2023 | 42.70 | 43.54 | 42.22 | 42.30 | 3,472,916 | -0.60(-1.40%) |
Sep 11, 2023 | 43.98 | 44.05 | 42.78 | 42.90 | 2,380,440 | -0.57(-1.31%) |
Sep 08, 2023 | 43.40 | 43.87 | 43.16 | 43.47 | 2,744,685 | +0.04(+0.09%) |
Sep 07, 2023 | 44.34 | 44.34 | 43.12 | 43.43 | 4,383,759 | -2.01(-4.42%) |
Sep 06, 2023 | 45.42 | 45.89 | 45.01 | 45.44 | 3,397,453 | -0.35(-0.76%) |
Sep 05, 2023 | 45.40 | 46.33 | 45.07 | 45.79 | 4,402,005 | -0.17(-0.37%) |
Sep 01, 2023 | 45.31 | 46.31 | 45.18 | 45.96 | 3,226,294 | +0.96(+2.13%) |
Aug 31, 2023 | 43.81 | 45.63 | 43.77 | 45.00 | 6,968,578 | +2.48(+5.83%) |
Aug 30, 2023 | 41.68 | 43.04 | 41.66 | 42.52 | 3,508,750 | +0.97(+2.33%) |
Aug 29, 2023 | 41.35 | 41.72 | 40.96 | 41.55 | 2,310,726 | +0.14(+0.34%) |
Aug 28, 2023 | 40.15 | 41.52 | 40.02 | 41.41 | 4,268,556 | +1.92(+4.86%) |
Aug 25, 2023 | 39.93 | 40.02 | 38.84 | 39.49 | 2,659,561 | -0.38(-0.95%) |
Aug 24, 2023 | 41.26 | 41.29 | 39.82 | 39.87 | 1,922,846 | -1.18(-2.87%) |
Aug 23, 2023 | 40.33 | 41.23 | 40.18 | 41.05 | 1,498,045 | +0.63(+1.56%) |
Aug 22, 2023 | 40.76 | 40.86 | 40.16 | 40.42 | 1,836,248 | +0.02(+0.05%) |
Aug 21, 2023 | 39.69 | 40.45 | 39.55 | 40.40 | 1,462,238 | +0.66(+1.66%) |
Aug 18, 2023 | 39.51 | 39.95 | 39.23 | 39.74 | 2,405,785 | -0.55(-1.37%) |
Aug 17, 2023 | 40.64 | 41.28 | 40.13 | 40.29 | 2,253,785 | -0.13(-0.32%) |
Aug 16, 2023 | 40.76 | 40.87 | 40.10 | 40.42 | 2,366,734 | -0.63(-1.53%) |
Aug 15, 2023 | 42.24 | 42.27 | 41.02 | 41.05 | 2,987,649 | -1.55(-3.64%) |
Aug 14, 2023 | 42.11 | 42.73 | 42.09 | 42.60 | 2,014,647 | +0.72(+1.72%) |
Aug 11, 2023 | 41.89 | 42.32 | 41.80 | 41.88 | 1,862,576 | -0.27(-0.64%) |
Aug 10, 2023 | 43.10 | 43.17 | 41.71 | 42.15 | 2,914,875 | -0.43(-1.01%) |
Aug 09, 2023 | 42.95 | 43.12 | 42.45 | 42.58 | 2,741,922 | -0.58(-1.34%) |
Aug 08, 2023 | 43.07 | 43.44 | 42.24 | 43.16 | 3,489,108 | -0.34(-0.78%) |
Aug 07, 2023 | 43.80 | 43.99 | 43.20 | 43.50 | 2,130,657 | +0.05(+0.12%) |
Aug 04, 2023 | 43.12 | 44.27 | 42.85 | 43.45 | 3,906,487 | +0.19(+0.44%) |
Aug 03, 2023 | 42.03 | 43.66 | 41.75 | 43.26 | 3,813,470 | +0.84(+1.98%) |
Aug 02, 2023 | 42.30 | 43.04 | 42.18 | 42.42 | 3,804,091 | -0.45(-1.05%) |