Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 53.37 | 53.52 | 52.63 | 52.99 | 1,598,434 | -0.83(-1.54%) |
Jul 31, 2023 | 53.24 | 54.28 | 53.12 | 53.82 | 1,566,359 | +0.96(+1.82%) |
Jul 28, 2023 | 52.57 | 53.48 | 52.17 | 52.86 | 2,045,916 | +0.85(+1.63%) |
Jul 27, 2023 | 53.37 | 54.60 | 51.82 | 52.01 | 2,738,449 | -0.52(-0.99%) |
Jul 26, 2023 | 51.16 | 52.99 | 50.86 | 52.53 | 2,465,745 | +1.24(+2.42%) |
Jul 25, 2023 | 52.00 | 52.43 | 51.17 | 51.29 | 2,142,910 | -0.53(-1.02%) |
Jul 24, 2023 | 52.50 | 52.59 | 51.44 | 51.82 | 1,657,910 | -0.24(-0.46%) |
Jul 21, 2023 | 52.10 | 52.58 | 51.35 | 52.06 | 2,528,449 | +0.34(+0.66%) |
Jul 20, 2023 | 53.66 | 53.79 | 51.67 | 51.72 | 3,243,672 | -2.46(-4.54%) |
Jul 19, 2023 | 54.51 | 55.28 | 53.51 | 54.18 | 2,749,142 | +0.34(+0.63%) |
Jul 18, 2023 | 53.08 | 53.92 | 52.77 | 53.84 | 2,771,262 | +1.08(+2.05%) |
Jul 17, 2023 | 52.39 | 53.19 | 51.64 | 52.76 | 2,358,782 | +0.04(+0.08%) |
Jul 14, 2023 | 54.06 | 54.70 | 52.66 | 52.72 | 3,057,481 | -1.21(-2.24%) |
Jul 13, 2023 | 52.36 | 54.24 | 52.10 | 53.93 | 3,914,053 | +2.13(+4.11%) |
Jul 12, 2023 | 52.80 | 53.09 | 50.99 | 51.80 | 2,492,462 | +0.04(+0.08%) |
Jul 11, 2023 | 51.18 | 51.97 | 50.44 | 51.76 | 2,412,357 | +0.65(+1.27%) |
Jul 10, 2023 | 49.46 | 51.19 | 49.32 | 51.11 | 2,763,131 | +1.41(+2.84%) |
Jul 07, 2023 | 49.40 | 50.41 | 49.35 | 49.70 | 1,933,551 | +0.26(+0.53%) |
Jul 06, 2023 | 50.16 | 50.16 | 48.74 | 49.44 | 3,271,556 | -1.49(-2.93%) |
Jul 05, 2023 | 51.58 | 51.63 | 50.47 | 50.93 | 2,365,338 | -0.87(-1.68%) |