Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.91 | 39.08 | 38.34 | 38.88 | 2,616,017 | +0.11(+0.28%) |
Oct 30, 2023 | 38.71 | 39.00 | 38.11 | 38.77 | 2,094,137 | +0.24(+0.62%) |
Oct 27, 2023 | 39.15 | 39.34 | 38.44 | 38.53 | 2,175,375 | -0.43(-1.10%) |
Oct 26, 2023 | 39.49 | 39.89 | 38.79 | 38.96 | 2,409,244 | -0.43(-1.09%) |
Oct 25, 2023 | 40.06 | 40.15 | 38.91 | 39.39 | 2,280,296 | -1.15(-2.84%) |
Oct 24, 2023 | 40.36 | 40.98 | 39.95 | 40.54 | 1,555,870 | +0.46(+1.15%) |
Oct 23, 2023 | 39.88 | 40.44 | 39.36 | 40.08 | 2,144,248 | -0.19(-0.47%) |
Oct 20, 2023 | 40.94 | 40.97 | 40.18 | 40.27 | 2,094,731 | -0.87(-2.11%) |
Oct 19, 2023 | 41.94 | 42.21 | 41.04 | 41.14 | 2,076,924 | -0.51(-1.22%) |
Oct 18, 2023 | 42.32 | 42.55 | 41.55 | 41.65 | 1,822,685 | -0.83(-1.95%) |
Oct 17, 2023 | 41.29 | 42.91 | 41.24 | 42.48 | 2,993,825 | +0.81(+1.94%) |
Oct 16, 2023 | 40.68 | 41.94 | 40.35 | 41.67 | 2,680,052 | +1.10(+2.71%) |
Oct 13, 2023 | 40.35 | 40.70 | 39.92 | 40.57 | 3,120,165 | +0.12(+0.30%) |
Oct 12, 2023 | 42.23 | 42.30 | 40.40 | 40.45 | 4,026,019 | -1.78(-4.22%) |
Oct 11, 2023 | 42.35 | 42.88 | 42.07 | 42.23 | 2,309,484 | -0.12(-0.28%) |
Oct 10, 2023 | 42.38 | 43.07 | 42.28 | 42.35 | 3,622,901 | -0.03(-0.07%) |
Oct 09, 2023 | 41.72 | 42.46 | 41.38 | 42.38 | 2,451,335 | +0.25(+0.59%) |
Oct 06, 2023 | 40.63 | 42.34 | 40.53 | 42.13 | 3,659,698 | +1.09(+2.66%) |
Oct 05, 2023 | 41.27 | 41.42 | 40.61 | 41.04 | 2,555,360 | -0.40(-0.97%) |
Oct 04, 2023 | 41.86 | 42.02 | 41.08 | 41.44 | 2,610,080 | -0.08(-0.19%) |
Oct 03, 2023 | 41.39 | 41.94 | 41.13 | 41.52 | 3,755,405 | -0.21(-0.50%) |
Oct 02, 2023 | 41.94 | 42.26 | 41.50 | 41.73 | 3,726,289 | -0.27(-0.64%) |
Sep 29, 2023 | 42.51 | 42.69 | 41.94 | 42.00 | 3,129,502 | -0.01(-0.02%) |
Sep 28, 2023 | 41.02 | 42.19 | 40.59 | 42.01 | 4,637,678 | +0.69(+1.67%) |
Sep 27, 2023 | 41.85 | 41.94 | 41.18 | 41.32 | 4,343,686 | +0.28(+0.68%) |
Sep 26, 2023 | 41.16 | 41.55 | 40.82 | 41.04 | 2,859,333 | -0.46(-1.11%) |
Sep 25, 2023 | 41.22 | 41.62 | 41.34 | 41.50 | 2,180,427 | +0.00(+0.00%) |
Sep 22, 2023 | 42.50 | 42.64 | 41.41 | 41.50 | 2,666,363 | -0.69(-1.64%) |
Sep 21, 2023 | 42.94 | 43.64 | 42.16 | 42.19 | 3,649,031 | -1.23(-2.83%) |
Sep 20, 2023 | 43.53 | 44.55 | 43.31 | 43.42 | 5,951,584 | -0.27(-0.62%) |
Sep 19, 2023 | 43.20 | 44.02 | 42.87 | 43.69 | 4,268,895 | -0.07(-0.16%) |
Sep 18, 2023 | 43.75 | 44.33 | 43.19 | 43.76 | 5,342,715 | -0.19(-0.43%) |
Sep 15, 2023 | 44.15 | 44.46 | 43.55 | 43.95 | 7,282,390 | -1.00(-2.22%) |
Sep 14, 2023 | 45.44 | 45.72 | 44.70 | 44.95 | 5,372,607 | -0.53(-1.17%) |
Sep 13, 2023 | 46.43 | 46.94 | 45.44 | 45.48 | 6,295,624 | -0.92(-1.98%) |
Sep 12, 2023 | 46.50 | 48.09 | 46.29 | 46.40 | 8,016,291 | -0.61(-1.30%) |
Sep 11, 2023 | 50.20 | 50.74 | 46.90 | 47.01 | 8,579,391 | -3.20(-6.37%) |
Sep 08, 2023 | 52.18 | 53.30 | 49.01 | 50.21 | 15,497,929 | -1.92(-3.68%) |
Sep 07, 2023 | 52.22 | 52.82 | 51.24 | 52.13 | 10,020,632 | -0.65(-1.23%) |
Sep 06, 2023 | 52.66 | 53.40 | 52.27 | 52.78 | 3,523,383 | +0.51(+0.98%) |
Sep 05, 2023 | 51.18 | 53.13 | 50.84 | 52.27 | 4,030,028 | +0.60(+1.16%) |
Sep 01, 2023 | 50.71 | 51.79 | 50.65 | 51.67 | 2,384,958 | +1.37(+2.72%) |
Aug 31, 2023 | 49.16 | 50.80 | 49.00 | 50.30 | 3,553,908 | +1.42(+2.91%) |
Aug 30, 2023 | 47.78 | 48.91 | 47.52 | 48.88 | 2,673,691 | +0.93(+1.94%) |
Aug 29, 2023 | 47.45 | 48.22 | 47.22 | 47.95 | 2,639,776 | +0.21(+0.44%) |
Aug 28, 2023 | 48.06 | 48.66 | 47.61 | 47.74 | 1,716,476 | -0.55(-1.14%) |
Aug 25, 2023 | 46.82 | 48.59 | 46.74 | 48.29 | 1,938,937 | +1.60(+3.43%) |
Aug 24, 2023 | 48.48 | 48.59 | 46.66 | 46.69 | 1,477,143 | -1.47(-3.05%) |
Aug 23, 2023 | 48.00 | 48.54 | 47.25 | 48.16 | 1,282,821 | +0.29(+0.61%) |
Aug 22, 2023 | 48.22 | 48.34 | 47.13 | 47.87 | 1,489,072 | -0.10(-0.21%) |
Aug 21, 2023 | 48.24 | 48.82 | 47.59 | 47.97 | 1,609,486 | -0.31(-0.64%) |
Aug 18, 2023 | 46.83 | 48.52 | 46.70 | 48.28 | 2,826,887 | +0.66(+1.39%) |
Aug 17, 2023 | 48.26 | 48.69 | 47.37 | 47.62 | 2,658,562 | -0.74(-1.53%) |
Aug 16, 2023 | 48.33 | 49.07 | 47.97 | 48.36 | 1,529,550 | -0.18(-0.37%) |
Aug 15, 2023 | 48.98 | 49.22 | 48.48 | 48.54 | 2,166,823 | -0.89(-1.80%) |
Aug 14, 2023 | 48.80 | 49.58 | 48.46 | 49.43 | 1,982,578 | +0.21(+0.43%) |
Aug 11, 2023 | 49.78 | 50.17 | 49.22 | 49.22 | 1,832,615 | -1.07(-2.13%) |
Aug 10, 2023 | 51.39 | 51.77 | 49.52 | 50.29 | 3,387,379 | -0.41(-0.81%) |
Aug 09, 2023 | 51.08 | 51.36 | 50.31 | 50.70 | 1,520,704 | -0.39(-0.76%) |
Aug 08, 2023 | 50.59 | 51.31 | 49.67 | 51.09 | 2,544,560 | -0.42(-0.82%) |
Aug 07, 2023 | 51.25 | 51.52 | 50.60 | 51.51 | 1,576,181 | +0.27(+0.53%) |
Aug 04, 2023 | 52.97 | 53.16 | 51.07 | 51.24 | 1,787,359 | -1.01(-1.93%) |
Aug 03, 2023 | 51.03 | 52.42 | 50.95 | 52.25 | 1,737,426 | +0.91(+1.77%) |
Aug 02, 2023 | 52.01 | 52.15 | 50.52 | 51.34 | 2,299,154 | -1.65(-3.11%) |