Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.75 | 46.92 | 45.85 | 45.99 | 14,249,750 | -0.15(-0.33%) |
Sep 28, 2023 | 44.92 | 46.58 | 44.92 | 46.14 | 22,198,778 | +1.00(+2.22%) |
Sep 27, 2023 | 44.51 | 45.47 | 44.44 | 45.14 | 16,832,898 | +0.87(+1.97%) |
Sep 26, 2023 | 44.50 | 45.39 | 44.05 | 44.27 | 11,279,779 | -0.64(-1.43%) |
Sep 25, 2023 | 44.14 | 44.98 | 44.62 | 44.91 | 9,174,453 | +0.50(+1.13%) |
Sep 22, 2023 | 45.16 | 45.34 | 44.03 | 44.41 | 16,158,696 | -0.19(-0.43%) |
Sep 21, 2023 | 45.79 | 45.79 | 43.93 | 44.60 | 27,874,112 | -1.95(-4.19%) |
Sep 20, 2023 | 46.87 | 47.54 | 46.41 | 46.55 | 22,577,708 | -1.04(-2.19%) |
Sep 19, 2023 | 46.40 | 47.76 | 46.21 | 47.59 | 19,185,736 | +1.08(+2.32%) |
Sep 18, 2023 | 47.30 | 47.35 | 46.48 | 46.51 | 15,020,859 | -1.01(-2.13%) |
Sep 15, 2023 | 48.19 | 48.49 | 47.27 | 47.52 | 16,130,143 | -0.80(-1.66%) |
Sep 14, 2023 | 48.63 | 48.70 | 47.80 | 48.32 | 13,064,367 | +0.16(+0.33%) |
Sep 13, 2023 | 47.51 | 48.36 | 47.28 | 48.16 | 12,809,698 | +0.24(+0.50%) |
Sep 12, 2023 | 48.34 | 49.19 | 47.90 | 47.92 | 18,801,204 | -1.02(-2.08%) |
Sep 11, 2023 | 47.74 | 48.97 | 47.65 | 48.94 | 18,993,276 | +1.70(+3.60%) |
Sep 08, 2023 | 46.34 | 47.25 | 46.27 | 47.24 | 15,965,239 | +0.97(+2.10%) |
Sep 07, 2023 | 45.50 | 46.68 | 45.25 | 46.27 | 14,969,955 | +0.37(+0.81%) |
Sep 06, 2023 | 46.34 | 46.85 | 45.61 | 45.90 | 14,260,937 | -0.65(-1.40%) |
Sep 05, 2023 | 46.87 | 47.14 | 46.30 | 46.55 | 16,457,009 | -0.49(-1.04%) |
Sep 01, 2023 | 47.51 | 47.70 | 46.83 | 47.04 | 14,614,493 | -0.19(-0.40%) |
Aug 31, 2023 | 46.69 | 47.57 | 46.52 | 47.23 | 19,509,356 | +0.72(+1.55%) |
Aug 30, 2023 | 45.35 | 46.75 | 45.30 | 46.51 | 19,862,288 | +1.16(+2.56%) |
Aug 29, 2023 | 44.21 | 45.59 | 44.12 | 45.35 | 11,332,062 | +1.20(+2.72%) |
Aug 28, 2023 | 44.11 | 44.52 | 43.71 | 44.15 | 10,420,685 | +0.19(+0.43%) |
Aug 25, 2023 | 44.71 | 44.84 | 43.08 | 43.96 | 19,136,156 | -0.72(-1.61%) |
Aug 24, 2023 | 45.24 | 45.72 | 44.64 | 44.68 | 18,126,346 | -0.46(-1.02%) |
Aug 23, 2023 | 44.00 | 45.62 | 44.00 | 45.14 | 14,620,089 | +0.79(+1.78%) |
Aug 22, 2023 | 44.94 | 45.18 | 44.02 | 44.35 | 13,598,970 | -0.28(-0.63%) |
Aug 21, 2023 | 44.98 | 45.30 | 44.01 | 44.63 | 15,401,192 | -0.06(-0.13%) |
Aug 18, 2023 | 43.27 | 44.84 | 43.19 | 44.69 | 17,137,998 | +0.72(+1.64%) |
Aug 17, 2023 | 44.18 | 44.86 | 43.91 | 43.97 | 21,653,688 | +0.32(+0.73%) |
Aug 16, 2023 | 43.98 | 44.33 | 43.40 | 43.65 | 14,973,628 | -0.43(-0.98%) |
Aug 15, 2023 | 44.70 | 44.88 | 44.01 | 44.08 | 13,401,998 | -0.77(-1.72%) |
Aug 14, 2023 | 43.50 | 44.88 | 42.95 | 44.85 | 15,834,907 | +1.14(+2.61%) |
Aug 11, 2023 | 44.00 | 44.30 | 43.31 | 43.71 | 16,181,154 | -0.89(-2.00%) |
Aug 10, 2023 | 44.13 | 45.18 | 44.09 | 44.60 | 16,905,760 | +0.49(+1.11%) |
Aug 09, 2023 | 45.25 | 45.46 | 43.84 | 44.11 | 20,108,704 | -1.05(-2.33%) |
Aug 08, 2023 | 44.50 | 45.24 | 44.09 | 45.16 | 14,738,359 | +0.21(+0.47%) |
Aug 07, 2023 | 45.01 | 45.53 | 44.38 | 44.95 | 22,115,840 | -0.25(-0.55%) |
Aug 04, 2023 | 46.00 | 46.38 | 45.02 | 45.20 | 25,657,652 | -0.71(-1.55%) |
Aug 03, 2023 | 46.22 | 47.85 | 45.79 | 45.91 | 25,304,852 | -1.05(-2.24%) |
Aug 02, 2023 | 46.06 | 47.70 | 45.67 | 46.96 | 36,398,616 | +0.31(+0.66%) |
Aug 01, 2023 | 48.67 | 49.03 | 46.01 | 46.65 | 82,205,584 | -2.81(-5.68%) |
Jul 31, 2023 | 48.85 | 49.49 | 48.15 | 49.46 | 38,629,216 | +1.32(+2.74%) |
Jul 28, 2023 | 47.14 | 48.43 | 46.71 | 48.14 | 17,154,650 | +1.53(+3.28%) |
Jul 27, 2023 | 48.00 | 48.09 | 46.35 | 46.61 | 18,000,476 | -0.70(-1.48%) |
Jul 26, 2023 | 47.05 | 47.55 | 46.62 | 47.31 | 16,660,531 | +0.14(+0.30%) |
Jul 25, 2023 | 47.20 | 47.73 | 46.93 | 47.17 | 14,184,050 | -0.15(-0.32%) |
Jul 24, 2023 | 47.06 | 47.55 | 46.84 | 47.32 | 16,668,487 | +0.09(+0.19%) |
Jul 21, 2023 | 46.55 | 47.34 | 46.28 | 47.23 | 20,181,272 | +0.66(+1.42%) |
Jul 20, 2023 | 46.07 | 47.50 | 45.86 | 46.57 | 23,079,740 | -0.55(-1.17%) |
Jul 19, 2023 | 47.10 | 47.90 | 46.55 | 47.12 | 21,978,720 | -0.29(-0.61%) |
Jul 18, 2023 | 45.34 | 47.75 | 45.34 | 47.41 | 42,615,388 | +1.90(+4.17%) |
Jul 17, 2023 | 44.68 | 45.65 | 44.50 | 45.51 | 21,931,688 | +0.76(+1.70%) |
Jul 14, 2023 | 45.90 | 46.40 | 44.56 | 44.75 | 22,064,820 | -0.89(-1.95%) |
Jul 13, 2023 | 45.21 | 45.94 | 44.62 | 45.64 | 21,187,816 | +1.12(+2.52%) |
Jul 12, 2023 | 45.00 | 45.22 | 43.97 | 44.52 | 21,825,376 | +0.16(+0.36%) |
Jul 11, 2023 | 42.10 | 44.67 | 41.75 | 44.36 | 32,143,244 | +1.58(+3.69%) |
Jul 10, 2023 | 42.58 | 43.20 | 42.44 | 42.78 | 15,853,335 | -0.13(-0.30%) |
Jul 07, 2023 | 42.07 | 43.12 | 41.94 | 42.91 | 14,968,415 | +0.80(+1.90%) |
Jul 06, 2023 | 42.99 | 43.00 | 41.87 | 42.11 | 18,042,462 | -1.55(-3.55%) |
Jul 05, 2023 | 42.89 | 43.88 | 42.89 | 43.66 | 15,728,628 | +0.57(+1.32%) |