Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 41.64 | 42.23 | 41.32 | 42.09 | 2,261,720 | +0.90(+2.19%) |
Oct 30, 2023 | 41.71 | 41.98 | 40.62 | 41.18 | 1,903,399 | -0.10(-0.24%) |
Oct 27, 2023 | 42.08 | 42.08 | 40.95 | 41.28 | 1,612,018 | -0.44(-1.05%) |
Oct 26, 2023 | 41.25 | 42.04 | 41.25 | 41.72 | 1,664,652 | +0.76(+1.86%) |
Oct 25, 2023 | 41.75 | 41.83 | 40.93 | 40.96 | 1,418,492 | -1.05(-2.50%) |
Oct 24, 2023 | 41.23 | 42.15 | 41.23 | 42.01 | 1,386,739 | +0.93(+2.27%) |
Oct 23, 2023 | 41.09 | 41.60 | 40.89 | 41.07 | 1,560,070 | -0.39(-0.93%) |
Oct 20, 2023 | 41.75 | 41.87 | 41.33 | 41.46 | 2,732,538 | +0.00(+0.00%) |
Oct 19, 2023 | 42.42 | 42.63 | 41.41 | 41.46 | 3,466,894 | -1.33(-3.10%) |
Oct 18, 2023 | 42.99 | 43.20 | 42.55 | 42.79 | 1,899,757 | -0.46(-1.05%) |
Oct 17, 2023 | 42.92 | 43.86 | 42.87 | 43.24 | 2,718,637 | +0.05(+0.11%) |
Oct 16, 2023 | 43.33 | 43.48 | 42.50 | 43.20 | 3,530,316 | +0.15(+0.35%) |
Oct 13, 2023 | 42.72 | 43.33 | 42.56 | 43.05 | 2,623,616 | +0.65(+1.54%) |
Oct 12, 2023 | 42.54 | 42.68 | 42.02 | 42.39 | 2,034,446 | -0.34(-0.79%) |
Oct 11, 2023 | 41.79 | 42.76 | 41.79 | 42.73 | 2,038,157 | +1.16(+2.79%) |
Oct 10, 2023 | 40.57 | 41.74 | 40.57 | 41.57 | 2,216,082 | +1.22(+3.02%) |
Oct 09, 2023 | 38.99 | 40.37 | 38.99 | 40.35 | 2,194,643 | +1.05(+2.67%) |
Oct 06, 2023 | 40.03 | 40.09 | 38.98 | 39.30 | 2,937,143 | -1.10(-2.72%) |
Oct 05, 2023 | 40.20 | 40.50 | 39.96 | 40.40 | 2,468,844 | +0.15(+0.37%) |
Oct 04, 2023 | 39.94 | 40.36 | 39.61 | 40.25 | 2,103,964 | +0.50(+1.25%) |
Oct 03, 2023 | 40.65 | 40.83 | 39.62 | 39.76 | 2,679,533 | -1.22(-2.98%) |
Oct 02, 2023 | 41.55 | 42.20 | 40.66 | 40.97 | 1,963,220 | -0.78(-1.88%) |
Sep 29, 2023 | 42.21 | 42.43 | 41.34 | 41.76 | 2,360,520 | +0.38(+0.91%) |
Sep 28, 2023 | 40.99 | 41.69 | 40.85 | 41.38 | 2,057,409 | +0.77(+1.91%) |
Sep 27, 2023 | 41.12 | 41.70 | 40.50 | 40.61 | 1,801,100 | -0.28(-0.70%) |
Sep 26, 2023 | 41.23 | 41.49 | 40.68 | 40.89 | 1,458,469 | -0.74(-1.77%) |
Sep 25, 2023 | 41.60 | 41.83 | 41.52 | 41.63 | 1,531,341 | -0.11(-0.26%) |
Sep 22, 2023 | 42.11 | 42.53 | 41.73 | 41.73 | 1,897,882 | -0.35(-0.84%) |
Sep 21, 2023 | 42.82 | 43.06 | 42.07 | 42.09 | 1,853,266 | -1.04(-2.41%) |
Sep 20, 2023 | 42.61 | 43.56 | 42.48 | 43.13 | 1,810,264 | +0.52(+1.22%) |
Sep 19, 2023 | 42.84 | 43.01 | 42.48 | 42.61 | 1,485,786 | -0.24(-0.55%) |
Sep 18, 2023 | 43.78 | 43.83 | 42.78 | 42.84 | 1,552,638 | -0.91(-2.08%) |
Sep 15, 2023 | 43.19 | 43.78 | 43.02 | 43.75 | 4,120,547 | +0.25(+0.56%) |
Sep 14, 2023 | 42.56 | 43.65 | 42.35 | 43.51 | 2,766,847 | +1.51(+3.60%) |
Sep 13, 2023 | 42.69 | 42.82 | 41.96 | 42.00 | 2,785,656 | -0.45(-1.06%) |
Sep 12, 2023 | 42.14 | 42.68 | 41.76 | 42.45 | 2,481,423 | +0.26(+0.63%) |
Sep 11, 2023 | 41.61 | 42.31 | 41.54 | 42.19 | 2,341,018 | +0.63(+1.51%) |
Sep 08, 2023 | 41.77 | 41.91 | 41.27 | 41.56 | 2,222,344 | -0.21(-0.49%) |
Sep 07, 2023 | 41.79 | 42.17 | 41.54 | 41.76 | 1,628,635 | -0.05(-0.12%) |
Sep 06, 2023 | 41.40 | 41.85 | 41.03 | 41.81 | 1,806,097 | +0.38(+0.92%) |
Sep 05, 2023 | 42.19 | 42.45 | 41.26 | 41.43 | 2,139,682 | -0.81(-1.93%) |
Sep 01, 2023 | 43.06 | 43.20 | 42.02 | 42.24 | 2,326,458 | -0.59(-1.37%) |
Aug 31, 2023 | 43.03 | 43.29 | 42.79 | 42.83 | 2,859,811 | -0.24(-0.55%) |
Aug 30, 2023 | 42.71 | 43.08 | 42.50 | 43.07 | 2,244,765 | +0.36(+0.85%) |
Aug 29, 2023 | 42.59 | 42.81 | 42.24 | 42.71 | 2,747,177 | +0.17(+0.39%) |
Aug 28, 2023 | 42.33 | 42.76 | 42.32 | 42.54 | 1,422,925 | +0.31(+0.74%) |
Aug 25, 2023 | 42.66 | 42.66 | 42.01 | 42.22 | 2,021,286 | -0.24(-0.55%) |
Aug 24, 2023 | 42.48 | 43.30 | 42.36 | 42.46 | 2,187,252 | +0.02(+0.05%) |
Aug 23, 2023 | 41.34 | 42.54 | 41.20 | 42.44 | 2,995,204 | +1.31(+3.20%) |
Aug 22, 2023 | 41.04 | 41.26 | 40.75 | 41.13 | 2,317,438 | +0.29(+0.72%) |
Aug 21, 2023 | 41.04 | 41.24 | 40.51 | 40.83 | 2,033,801 | -0.31(-0.76%) |
Aug 18, 2023 | 40.81 | 41.29 | 40.74 | 41.15 | 2,885,445 | -0.04(-0.10%) |
Aug 17, 2023 | 41.00 | 41.57 | 40.77 | 41.19 | 2,318,229 | +0.39(+0.96%) |
Aug 16, 2023 | 41.19 | 41.52 | 40.61 | 40.79 | 3,850,643 | -0.47(-1.14%) |
Aug 15, 2023 | 41.56 | 41.79 | 41.21 | 41.26 | 2,065,069 | -0.71(-1.68%) |
Aug 14, 2023 | 41.82 | 42.00 | 41.40 | 41.97 | 2,594,626 | -0.01(-0.02%) |
Aug 11, 2023 | 42.02 | 42.28 | 41.81 | 41.98 | 3,337,430 | -0.74(-1.72%) |
Aug 10, 2023 | 43.83 | 43.99 | 42.52 | 42.71 | 3,019,943 | -0.93(-2.13%) |
Aug 09, 2023 | 44.19 | 44.30 | 43.55 | 43.65 | 3,108,646 | -0.96(-2.15%) |
Aug 08, 2023 | 44.09 | 44.94 | 43.93 | 44.61 | 3,023,416 | -0.10(-0.22%) |
Aug 07, 2023 | 44.11 | 45.12 | 44.09 | 44.71 | 2,684,306 | +0.65(+1.47%) |
Aug 04, 2023 | 46.09 | 46.09 | 43.91 | 44.06 | 5,194,518 | -3.23(-6.82%) |
Aug 03, 2023 | 47.28 | 47.31 | 46.40 | 47.28 | 1,895,690 | -0.25(-0.54%) |
Aug 02, 2023 | 47.52 | 47.67 | 47.03 | 47.54 | 1,395,497 | -0.09(-0.19%) |