Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.94 | 42.29 | 41.45 | 41.59 | 3,480,989 | -0.03(-0.07%) |
Sep 28, 2023 | 41.13 | 41.84 | 41.10 | 41.62 | 2,864,079 | +0.50(+1.21%) |
Sep 27, 2023 | 41.39 | 41.46 | 40.87 | 41.13 | 3,186,902 | -0.08(-0.19%) |
Sep 26, 2023 | 41.45 | 41.76 | 41.09 | 41.20 | 3,240,690 | -0.62(-1.49%) |
Sep 25, 2023 | 41.39 | 41.87 | 41.66 | 41.83 | 2,252,300 | +0.19(+0.44%) |
Sep 22, 2023 | 42.13 | 42.21 | 41.52 | 41.64 | 3,056,812 | -0.45(-1.07%) |
Sep 21, 2023 | 42.46 | 42.59 | 42.02 | 42.09 | 3,497,803 | -0.53(-1.24%) |
Sep 20, 2023 | 43.26 | 43.42 | 42.57 | 42.62 | 4,257,846 | -0.41(-0.95%) |
Sep 19, 2023 | 43.70 | 43.84 | 42.95 | 43.03 | 3,458,464 | -0.66(-1.52%) |
Sep 18, 2023 | 43.94 | 43.98 | 43.49 | 43.69 | 3,970,562 | -0.40(-0.91%) |
Sep 15, 2023 | 44.30 | 44.49 | 43.89 | 44.09 | 16,629,046 | -0.59(-1.33%) |
Sep 14, 2023 | 44.57 | 45.11 | 44.27 | 44.69 | 4,446,121 | +0.54(+1.21%) |
Sep 13, 2023 | 44.60 | 44.64 | 43.91 | 44.15 | 5,755,943 | -0.11(-0.24%) |
Sep 12, 2023 | 43.88 | 44.67 | 43.64 | 44.26 | 6,077,376 | +0.45(+1.02%) |
Sep 11, 2023 | 44.13 | 44.69 | 43.65 | 43.81 | 8,356,175 | +0.14(+0.31%) |
Sep 08, 2023 | 43.70 | 43.84 | 43.16 | 43.67 | 5,619,652 | -0.07(-0.16%) |
Sep 07, 2023 | 43.52 | 43.94 | 43.52 | 43.74 | 3,958,566 | +0.17(+0.38%) |
Sep 06, 2023 | 43.89 | 44.14 | 43.41 | 43.57 | 3,993,869 | -0.51(-1.15%) |
Sep 05, 2023 | 44.28 | 44.78 | 44.03 | 44.08 | 4,658,216 | -0.21(-0.48%) |
Sep 01, 2023 | 44.13 | 44.62 | 43.95 | 44.30 | 5,278,380 | +0.54(+1.23%) |
Aug 31, 2023 | 43.56 | 43.79 | 43.32 | 43.76 | 5,206,183 | +0.37(+0.85%) |
Aug 30, 2023 | 43.29 | 43.64 | 43.17 | 43.39 | 2,921,526 | +0.15(+0.34%) |
Aug 29, 2023 | 43.27 | 43.49 | 42.95 | 43.24 | 2,636,601 | +0.09(+0.20%) |
Aug 28, 2023 | 42.89 | 43.47 | 42.87 | 43.15 | 2,046,984 | +0.51(+1.19%) |
Aug 25, 2023 | 42.61 | 42.91 | 42.22 | 42.65 | 3,026,409 | +0.16(+0.37%) |
Aug 24, 2023 | 42.30 | 43.26 | 42.30 | 42.49 | 3,159,572 | +0.04(+0.09%) |
Aug 23, 2023 | 41.89 | 42.51 | 41.69 | 42.45 | 3,178,943 | +0.70(+1.68%) |
Aug 22, 2023 | 42.85 | 42.87 | 41.71 | 41.75 | 2,980,453 | -0.93(-2.17%) |
Aug 21, 2023 | 42.92 | 43.04 | 42.14 | 42.68 | 3,018,249 | -0.25(-0.59%) |
Aug 18, 2023 | 42.63 | 43.19 | 42.55 | 42.93 | 2,680,748 | -0.08(-0.18%) |
Aug 17, 2023 | 43.34 | 43.46 | 42.83 | 43.01 | 3,035,627 | -0.02(-0.05%) |
Aug 16, 2023 | 43.14 | 43.33 | 42.96 | 43.03 | 2,578,616 | -0.27(-0.63%) |
Aug 15, 2023 | 43.52 | 43.82 | 43.06 | 43.30 | 3,271,735 | -0.76(-1.73%) |
Aug 14, 2023 | 44.72 | 44.76 | 43.99 | 44.06 | 3,626,332 | -0.81(-1.80%) |
Aug 11, 2023 | 44.49 | 45.00 | 44.44 | 44.87 | 3,722,720 | +0.12(+0.26%) |
Aug 10, 2023 | 44.32 | 44.87 | 44.26 | 44.75 | 4,020,825 | +0.60(+1.37%) |
Aug 09, 2023 | 44.56 | 44.89 | 44.12 | 44.15 | 3,754,922 | -0.44(-0.98%) |
Aug 08, 2023 | 44.15 | 44.68 | 43.83 | 44.59 | 4,002,093 | -0.59(-1.32%) |
Aug 07, 2023 | 44.46 | 45.35 | 44.40 | 45.18 | 4,733,786 | +0.92(+2.07%) |
Aug 04, 2023 | 44.37 | 44.96 | 44.14 | 44.27 | 3,718,333 | -0.17(-0.37%) |
Aug 03, 2023 | 44.02 | 44.64 | 43.85 | 44.43 | 5,183,261 | +0.32(+0.73%) |
Aug 02, 2023 | 43.52 | 44.16 | 43.31 | 44.11 | 4,224,597 | +0.07(+0.16%) |
Aug 01, 2023 | 44.09 | 44.28 | 43.57 | 44.04 | 3,487,918 | -0.20(-0.44%) |
Jul 31, 2023 | 44.10 | 44.40 | 43.96 | 44.24 | 2,598,323 | +0.37(+0.84%) |
Jul 28, 2023 | 44.75 | 44.78 | 43.61 | 43.87 | 2,784,076 | -0.16(-0.35%) |
Jul 27, 2023 | 44.20 | 44.83 | 43.91 | 44.02 | 3,783,774 | -0.06(-0.13%) |
Jul 26, 2023 | 43.48 | 44.38 | 43.39 | 44.08 | 4,695,834 | +0.79(+1.83%) |
Jul 25, 2023 | 44.05 | 44.21 | 43.24 | 43.29 | 3,761,477 | -0.69(-1.56%) |
Jul 24, 2023 | 43.53 | 44.57 | 43.48 | 43.97 | 4,184,237 | +0.49(+1.13%) |
Jul 21, 2023 | 44.12 | 44.19 | 43.39 | 43.48 | 4,875,368 | -0.61(-1.38%) |
Jul 20, 2023 | 44.09 | 44.28 | 43.57 | 44.09 | 7,135,020 | +0.03(+0.07%) |
Jul 19, 2023 | 44.08 | 44.99 | 43.74 | 44.06 | 8,497,942 | +0.26(+0.60%) |
Jul 18, 2023 | 42.28 | 44.28 | 41.65 | 43.80 | 11,246,508 | +1.73(+4.11%) |
Jul 17, 2023 | 41.22 | 42.09 | 41.14 | 42.07 | 8,535,745 | +0.98(+2.37%) |
Jul 14, 2023 | 44.14 | 44.16 | 40.66 | 41.09 | 13,250,868 | -2.93(-6.65%) |
Jul 13, 2023 | 43.86 | 44.13 | 43.54 | 44.02 | 5,116,414 | +0.33(+0.75%) |
Jul 12, 2023 | 43.67 | 44.00 | 43.49 | 43.69 | 6,152,730 | +0.55(+1.28%) |
Jul 11, 2023 | 43.02 | 43.26 | 42.75 | 43.14 | 3,959,047 | +0.52(+1.22%) |
Jul 10, 2023 | 42.66 | 43.12 | 42.48 | 42.62 | 4,000,744 | -0.26(-0.61%) |
Jul 07, 2023 | 42.32 | 43.15 | 42.24 | 42.88 | 4,034,637 | +0.54(+1.28%) |
Jul 06, 2023 | 42.33 | 42.44 | 41.76 | 42.34 | 3,489,765 | -0.64(-1.48%) |
Jul 05, 2023 | 43.18 | 43.60 | 42.96 | 42.98 | 3,413,139 | -0.57(-1.31%) |