Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.31 | 42.35 | 40.63 | 41.08 | 8,844,209 | -0.33(-0.80%) |
Sep 28, 2023 | 40.52 | 41.90 | 40.36 | 41.41 | 9,069,778 | +0.66(+1.62%) |
Sep 27, 2023 | 41.06 | 41.20 | 39.65 | 40.75 | 10,141,495 | +0.07(+0.17%) |
Sep 26, 2023 | 41.65 | 41.86 | 40.45 | 40.68 | 8,492,526 | -1.93(-4.52%) |
Sep 25, 2023 | 41.70 | 42.61 | 41.94 | 42.61 | 5,494,341 | +0.55(+1.30%) |
Sep 22, 2023 | 42.68 | 43.17 | 41.97 | 42.06 | 6,070,882 | -0.35(-0.82%) |
Sep 21, 2023 | 43.69 | 43.78 | 42.34 | 42.41 | 7,571,425 | -2.23(-4.99%) |
Sep 20, 2023 | 46.32 | 46.45 | 44.57 | 44.63 | 6,925,890 | -1.31(-2.85%) |
Sep 19, 2023 | 45.91 | 46.11 | 45.06 | 45.94 | 4,242,719 | -0.29(-0.63%) |
Sep 18, 2023 | 46.03 | 46.65 | 45.90 | 46.23 | 3,614,559 | +0.07(+0.15%) |
Sep 15, 2023 | 47.39 | 47.48 | 46.03 | 46.16 | 5,818,441 | -1.75(-3.66%) |
Sep 14, 2023 | 47.54 | 48.14 | 47.09 | 47.92 | 3,713,516 | +1.15(+2.45%) |
Sep 13, 2023 | 46.65 | 47.12 | 46.30 | 46.77 | 4,169,684 | +0.18(+0.39%) |
Sep 12, 2023 | 46.90 | 47.42 | 46.42 | 46.59 | 3,486,480 | -0.82(-1.72%) |
Sep 11, 2023 | 47.34 | 47.51 | 46.79 | 47.41 | 3,866,055 | +0.93(+1.99%) |
Sep 08, 2023 | 46.33 | 47.01 | 46.20 | 46.48 | 4,261,838 | +0.16(+0.34%) |
Sep 07, 2023 | 45.76 | 46.52 | 45.66 | 46.32 | 4,511,069 | -0.48(-1.02%) |
Sep 06, 2023 | 47.48 | 47.52 | 46.02 | 46.80 | 5,801,450 | -1.00(-2.09%) |
Sep 05, 2023 | 48.30 | 48.36 | 47.76 | 47.80 | 3,252,721 | -0.61(-1.26%) |
Sep 01, 2023 | 49.09 | 49.22 | 47.96 | 48.41 | 4,595,620 | +0.24(+0.50%) |
Aug 31, 2023 | 48.61 | 48.98 | 48.12 | 48.17 | 4,153,543 | -0.30(-0.62%) |
Aug 30, 2023 | 48.01 | 48.66 | 47.72 | 48.47 | 4,707,184 | +0.61(+1.27%) |
Aug 29, 2023 | 45.85 | 47.96 | 45.80 | 47.86 | 6,479,707 | +1.96(+4.28%) |
Aug 28, 2023 | 45.73 | 46.09 | 45.32 | 45.89 | 4,973,479 | +0.83(+1.84%) |
Aug 25, 2023 | 44.66 | 45.47 | 43.55 | 45.07 | 9,826,939 | +0.91(+2.05%) |
Aug 24, 2023 | 46.59 | 46.74 | 44.13 | 44.16 | 7,561,100 | -1.90(-4.13%) |
Aug 23, 2023 | 44.96 | 46.30 | 44.92 | 46.06 | 6,328,087 | +1.43(+3.19%) |
Aug 22, 2023 | 45.57 | 45.58 | 44.45 | 44.64 | 5,232,223 | -0.39(-0.86%) |
Aug 21, 2023 | 44.45 | 45.25 | 43.79 | 45.03 | 5,276,217 | +0.88(+1.99%) |
Aug 18, 2023 | 43.21 | 44.49 | 43.11 | 44.15 | 6,476,947 | +0.02(+0.05%) |
Aug 17, 2023 | 45.61 | 45.71 | 43.96 | 44.13 | 6,638,714 | -1.06(-2.34%) |
Aug 16, 2023 | 46.09 | 46.63 | 45.18 | 45.19 | 6,480,182 | -1.10(-2.37%) |
Aug 15, 2023 | 47.30 | 47.44 | 46.05 | 46.28 | 7,043,144 | -1.61(-3.37%) |
Aug 14, 2023 | 46.86 | 47.93 | 46.75 | 47.90 | 4,624,396 | +0.73(+1.54%) |
Aug 11, 2023 | 46.63 | 47.50 | 46.44 | 47.17 | 6,779,372 | -0.09(-0.19%) |
Aug 10, 2023 | 48.01 | 49.11 | 46.89 | 47.26 | 12,217,348 | -0.01(-0.02%) |
Aug 09, 2023 | 48.35 | 48.38 | 47.02 | 47.27 | 5,822,768 | -0.97(-2.00%) |
Aug 08, 2023 | 48.02 | 48.41 | 47.13 | 48.24 | 6,281,359 | -0.66(-1.35%) |
Aug 07, 2023 | 48.27 | 48.96 | 48.04 | 48.89 | 4,896,706 | +1.21(+2.53%) |
Aug 04, 2023 | 48.93 | 49.65 | 47.51 | 47.69 | 7,688,262 | -0.68(-1.40%) |
Aug 03, 2023 | 48.09 | 48.98 | 47.88 | 48.37 | 5,789,326 | -0.48(-0.98%) |
Aug 02, 2023 | 49.86 | 49.96 | 48.56 | 48.84 | 7,277,235 | -2.11(-4.15%) |
Aug 01, 2023 | 50.91 | 51.23 | 50.65 | 50.96 | 3,778,386 | -0.49(-0.95%) |
Jul 31, 2023 | 51.33 | 51.56 | 50.86 | 51.45 | 4,192,527 | +0.29(+0.56%) |
Jul 28, 2023 | 50.80 | 51.45 | 50.56 | 51.16 | 4,988,628 | +1.43(+2.87%) |
Jul 27, 2023 | 51.89 | 52.04 | 49.41 | 49.73 | 6,984,062 | -1.03(-2.02%) |
Jul 26, 2023 | 50.44 | 51.27 | 50.06 | 50.76 | 5,692,020 | -0.02(-0.04%) |
Jul 25, 2023 | 50.24 | 51.20 | 50.24 | 50.78 | 3,716,109 | +0.39(+0.77%) |
Jul 24, 2023 | 50.11 | 50.65 | 49.91 | 50.39 | 3,753,349 | +0.65(+1.30%) |
Jul 21, 2023 | 50.34 | 50.39 | 49.72 | 49.74 | 4,497,408 | -0.02(-0.04%) |
Jul 20, 2023 | 50.40 | 50.73 | 49.51 | 49.76 | 6,104,734 | -1.03(-2.02%) |
Jul 19, 2023 | 50.75 | 51.22 | 50.53 | 50.79 | 5,180,180 | +0.29(+0.57%) |
Jul 18, 2023 | 49.27 | 50.72 | 49.13 | 50.50 | 4,755,984 | +1.11(+2.24%) |
Jul 17, 2023 | 48.81 | 49.76 | 48.81 | 49.39 | 3,393,292 | +0.50(+1.02%) |
Jul 14, 2023 | 49.31 | 49.60 | 48.65 | 48.89 | 6,073,249 | -0.12(-0.24%) |
Jul 13, 2023 | 48.51 | 49.29 | 48.36 | 49.01 | 4,280,285 | +1.11(+2.31%) |
Jul 12, 2023 | 48.07 | 48.40 | 47.58 | 47.91 | 6,688,921 | +1.07(+2.28%) |
Jul 11, 2023 | 46.18 | 46.97 | 45.87 | 46.84 | 5,101,273 | +0.89(+1.93%) |
Jul 10, 2023 | 45.48 | 46.01 | 45.30 | 45.95 | 4,301,082 | +0.34(+0.74%) |
Jul 07, 2023 | 45.63 | 46.90 | 45.55 | 45.62 | 5,714,716 | -0.40(-0.87%) |
Jul 06, 2023 | 45.89 | 46.12 | 45.15 | 46.01 | 5,865,340 | -1.14(-2.41%) |
Jul 05, 2023 | 46.75 | 47.38 | 46.74 | 47.15 | 3,984,651 | -0.28(-0.59%) |