Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.30 | 44.44 | 43.06 | 43.48 | 2,453,979 | -0.13(-0.31%) |
Sep 28, 2023 | 43.35 | 43.67 | 42.99 | 43.62 | 2,560,664 | +0.39(+0.91%) |
Sep 27, 2023 | 44.77 | 44.77 | 42.78 | 43.23 | 3,877,552 | -1.75(-3.89%) |
Sep 26, 2023 | 46.10 | 46.27 | 44.97 | 44.98 | 3,013,083 | -1.50(-3.23%) |
Sep 25, 2023 | 46.76 | 46.54 | 46.17 | 46.48 | 2,025,632 | -0.45(-0.96%) |
Sep 22, 2023 | 47.47 | 47.74 | 46.68 | 46.93 | 1,923,831 | -0.03(-0.06%) |
Sep 21, 2023 | 47.02 | 47.42 | 46.74 | 46.96 | 2,932,655 | -1.11(-2.31%) |
Sep 20, 2023 | 47.41 | 48.64 | 47.31 | 48.07 | 2,537,624 | +0.90(+1.91%) |
Sep 19, 2023 | 47.75 | 47.83 | 46.81 | 47.17 | 2,929,082 | -0.47(-0.98%) |
Sep 18, 2023 | 47.00 | 47.71 | 46.82 | 47.64 | 1,970,549 | +0.68(+1.45%) |
Sep 15, 2023 | 46.41 | 47.13 | 46.29 | 46.96 | 4,620,200 | +0.95(+2.06%) |
Sep 14, 2023 | 45.26 | 46.35 | 45.26 | 46.01 | 1,863,307 | +0.72(+1.58%) |
Sep 13, 2023 | 45.93 | 46.07 | 45.22 | 45.29 | 1,628,226 | -0.56(-1.23%) |
Sep 12, 2023 | 45.53 | 46.18 | 45.36 | 45.86 | 1,991,267 | -0.11(-0.23%) |
Sep 11, 2023 | 45.91 | 46.14 | 45.51 | 45.96 | 1,424,370 | +0.64(+1.41%) |
Sep 08, 2023 | 45.18 | 45.89 | 45.07 | 45.32 | 1,527,897 | +0.21(+0.47%) |
Sep 07, 2023 | 44.89 | 45.39 | 44.77 | 45.11 | 2,040,470 | +0.10(+0.21%) |
Sep 06, 2023 | 45.07 | 45.46 | 44.62 | 45.01 | 2,656,580 | -0.21(-0.47%) |
Sep 05, 2023 | 45.54 | 46.22 | 44.81 | 45.22 | 3,332,902 | -0.82(-1.79%) |
Sep 01, 2023 | 47.01 | 47.07 | 46.03 | 46.05 | 1,365,033 | -0.36(-0.78%) |
Aug 31, 2023 | 46.61 | 46.96 | 45.90 | 46.41 | 2,121,385 | +0.30(+0.65%) |
Aug 30, 2023 | 46.45 | 46.78 | 45.96 | 46.11 | 1,897,414 | +0.08(+0.16%) |
Aug 29, 2023 | 45.14 | 46.16 | 45.13 | 46.04 | 2,176,950 | +0.65(+1.43%) |
Aug 28, 2023 | 44.71 | 45.54 | 44.57 | 45.39 | 1,772,315 | +0.99(+2.24%) |
Aug 25, 2023 | 44.89 | 45.34 | 43.90 | 44.39 | 2,131,082 | -0.50(-1.11%) |
Aug 24, 2023 | 44.56 | 45.19 | 44.28 | 44.89 | 1,907,287 | -0.06(-0.13%) |
Aug 23, 2023 | 44.28 | 45.37 | 44.18 | 44.95 | 2,121,750 | +1.02(+2.33%) |
Aug 22, 2023 | 44.00 | 44.02 | 43.57 | 43.92 | 1,714,338 | +0.22(+0.49%) |
Aug 21, 2023 | 43.62 | 43.82 | 43.01 | 43.71 | 1,539,519 | +0.34(+0.78%) |
Aug 18, 2023 | 43.45 | 43.56 | 42.99 | 43.37 | 1,908,022 | -0.23(-0.54%) |
Aug 17, 2023 | 43.28 | 43.62 | 43.06 | 43.61 | 2,663,726 | +0.51(+1.18%) |
Aug 16, 2023 | 43.73 | 44.03 | 42.97 | 43.10 | 2,698,091 | -0.89(-2.03%) |
Aug 15, 2023 | 44.97 | 45.09 | 43.87 | 43.99 | 2,763,815 | -1.16(-2.58%) |
Aug 14, 2023 | 45.45 | 45.67 | 45.05 | 45.15 | 1,771,562 | -0.87(-1.90%) |
Aug 11, 2023 | 45.21 | 46.09 | 45.16 | 46.03 | 1,271,311 | +0.60(+1.32%) |
Aug 10, 2023 | 45.93 | 46.17 | 45.22 | 45.43 | 1,660,379 | -0.02(-0.04%) |
Aug 09, 2023 | 45.50 | 45.65 | 45.00 | 45.45 | 1,396,526 | +0.22(+0.48%) |
Aug 08, 2023 | 44.90 | 45.35 | 44.67 | 45.23 | 2,209,156 | -0.25(-0.56%) |
Aug 07, 2023 | 45.57 | 45.68 | 45.10 | 45.48 | 1,281,052 | -0.08(-0.19%) |
Aug 04, 2023 | 45.80 | 46.42 | 45.47 | 45.57 | 2,457,482 | +0.20(+0.43%) |
Aug 03, 2023 | 45.65 | 45.96 | 44.99 | 45.37 | 2,826,535 | -0.25(-0.56%) |
Aug 02, 2023 | 47.43 | 47.45 | 45.56 | 45.62 | 3,638,215 | -1.87(-3.93%) |
Aug 01, 2023 | 48.30 | 48.55 | 47.47 | 47.49 | 2,209,708 | -1.69(-3.43%) |
Jul 31, 2023 | 48.60 | 49.41 | 48.44 | 49.18 | 1,949,675 | +1.02(+2.12%) |
Jul 28, 2023 | 47.86 | 48.42 | 47.61 | 48.16 | 1,952,781 | +0.69(+1.44%) |
Jul 27, 2023 | 49.45 | 49.45 | 47.40 | 47.47 | 3,137,008 | -1.52(-3.10%) |
Jul 26, 2023 | 48.95 | 49.16 | 48.48 | 48.99 | 2,238,613 | -0.09(-0.19%) |
Jul 25, 2023 | 48.80 | 49.37 | 48.47 | 49.09 | 1,962,382 | +0.49(+1.00%) |
Jul 24, 2023 | 48.80 | 49.05 | 48.33 | 48.60 | 1,655,388 | -0.28(-0.58%) |
Jul 21, 2023 | 48.46 | 48.94 | 48.22 | 48.88 | 1,925,696 | +0.16(+0.33%) |
Jul 20, 2023 | 50.13 | 50.20 | 48.71 | 48.72 | 2,581,108 | -1.55(-3.08%) |
Jul 19, 2023 | 50.46 | 50.88 | 50.09 | 50.27 | 1,749,394 | -0.25(-0.50%) |
Jul 18, 2023 | 49.83 | 50.96 | 49.60 | 50.52 | 2,260,261 | +1.14(+2.30%) |
Jul 17, 2023 | 48.94 | 49.71 | 48.77 | 49.39 | 1,217,100 | +0.03(+0.06%) |
Jul 14, 2023 | 49.61 | 49.90 | 49.05 | 49.36 | 1,870,075 | -0.34(-0.68%) |
Jul 13, 2023 | 49.69 | 50.01 | 49.57 | 49.70 | 2,244,903 | +0.26(+0.53%) |
Jul 12, 2023 | 47.48 | 49.71 | 47.48 | 49.43 | 3,343,781 | +2.58(+5.51%) |
Jul 11, 2023 | 46.63 | 47.11 | 46.37 | 46.85 | 1,817,837 | +0.44(+0.95%) |
Jul 10, 2023 | 45.32 | 46.54 | 45.18 | 46.41 | 2,363,744 | +1.00(+2.21%) |
Jul 07, 2023 | 45.54 | 46.19 | 45.37 | 45.41 | 2,674,134 | +0.17(+0.37%) |
Jul 06, 2023 | 45.96 | 46.05 | 45.06 | 45.24 | 2,479,172 | -1.03(-2.23%) |
Jul 05, 2023 | 47.21 | 47.39 | 46.25 | 46.27 | 2,470,399 | -1.14(-2.40%) |