Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 44.28 | 44.46 | 43.73 | 43.94 | 3,494,911 | -0.33(-0.75%) |
Sep 28, 2023 | 43.79 | 44.49 | 43.73 | 44.28 | 3,880,989 | +0.60(+1.37%) |
Sep 27, 2023 | 44.19 | 44.44 | 43.43 | 43.68 | 4,599,370 | -0.66(-1.48%) |
Sep 26, 2023 | 44.79 | 44.91 | 44.31 | 44.33 | 3,071,273 | -0.55(-1.23%) |
Sep 25, 2023 | 44.66 | 44.92 | 44.67 | 44.88 | 2,806,916 | +0.05(+0.11%) |
Sep 22, 2023 | 44.87 | 45.04 | 44.58 | 44.83 | 3,795,172 | -0.05(-0.11%) |
Sep 21, 2023 | 45.28 | 45.31 | 44.70 | 44.88 | 4,887,065 | -0.46(-1.02%) |
Sep 20, 2023 | 45.13 | 45.66 | 44.92 | 45.35 | 3,456,481 | +0.09(+0.20%) |
Sep 19, 2023 | 45.72 | 45.76 | 45.13 | 45.26 | 3,839,599 | -0.44(-0.97%) |
Sep 18, 2023 | 45.50 | 46.00 | 45.26 | 45.70 | 4,776,180 | +0.22(+0.47%) |
Sep 15, 2023 | 45.07 | 45.73 | 44.98 | 45.48 | 22,441,586 | +0.52(+1.16%) |
Sep 14, 2023 | 44.47 | 45.11 | 44.35 | 44.96 | 4,672,049 | +0.67(+1.51%) |
Sep 13, 2023 | 44.97 | 44.97 | 44.08 | 44.29 | 4,940,590 | -0.56(-1.25%) |
Sep 12, 2023 | 44.82 | 45.09 | 44.45 | 44.85 | 4,136,021 | +0.25(+0.55%) |
Sep 11, 2023 | 46.00 | 46.08 | 44.49 | 44.61 | 6,770,421 | -1.48(-3.22%) |
Sep 08, 2023 | 43.83 | 47.37 | 43.42 | 46.09 | 17,054,704 | +1.38(+3.10%) |
Sep 07, 2023 | 44.68 | 44.86 | 44.42 | 44.71 | 6,858,247 | +0.36(+0.82%) |
Sep 06, 2023 | 44.46 | 45.03 | 44.25 | 44.34 | 5,000,776 | +0.14(+0.31%) |
Sep 05, 2023 | 44.97 | 45.01 | 44.17 | 44.21 | 6,345,570 | -0.94(-2.09%) |
Sep 01, 2023 | 45.61 | 45.80 | 45.05 | 45.15 | 3,744,138 | -0.40(-0.88%) |
Aug 31, 2023 | 45.43 | 45.91 | 45.35 | 45.55 | 4,657,680 | -0.13(-0.28%) |
Aug 30, 2023 | 45.88 | 46.08 | 45.64 | 45.68 | 3,333,134 | +0.03(+0.06%) |
Aug 29, 2023 | 45.68 | 45.84 | 45.33 | 45.65 | 4,325,479 | -0.14(-0.30%) |
Aug 28, 2023 | 45.50 | 45.99 | 45.45 | 45.79 | 2,653,158 | +0.09(+0.19%) |
Aug 25, 2023 | 45.92 | 45.92 | 45.27 | 45.70 | 3,626,019 | +0.05(+0.11%) |
Aug 24, 2023 | 46.00 | 46.39 | 45.56 | 45.65 | 4,188,545 | -0.43(-0.94%) |
Aug 23, 2023 | 46.12 | 46.26 | 45.67 | 46.08 | 3,604,485 | -0.08(-0.17%) |
Aug 22, 2023 | 46.52 | 46.52 | 45.86 | 46.16 | 3,787,466 | -0.37(-0.80%) |
Aug 21, 2023 | 46.61 | 46.95 | 46.07 | 46.53 | 3,886,262 | -0.18(-0.38%) |
Aug 18, 2023 | 45.87 | 46.77 | 45.79 | 46.71 | 4,808,820 | +0.81(+1.78%) |
Aug 17, 2023 | 46.25 | 46.30 | 45.70 | 45.90 | 5,232,099 | -0.27(-0.60%) |
Aug 16, 2023 | 47.37 | 47.44 | 46.05 | 46.17 | 5,684,594 | -0.91(-1.94%) |
Aug 15, 2023 | 47.57 | 47.57 | 46.89 | 47.08 | 5,030,715 | -0.60(-1.26%) |
Aug 14, 2023 | 47.94 | 48.02 | 47.34 | 47.68 | 4,761,822 | -0.13(-0.27%) |
Aug 11, 2023 | 48.05 | 48.24 | 47.68 | 47.81 | 3,681,632 | -0.10(-0.20%) |
Aug 10, 2023 | 48.24 | 48.63 | 47.73 | 47.91 | 4,481,091 | -0.18(-0.37%) |
Aug 09, 2023 | 47.67 | 48.29 | 47.61 | 48.08 | 3,583,301 | +0.38(+0.80%) |
Aug 08, 2023 | 48.56 | 48.71 | 47.45 | 47.70 | 4,238,061 | -0.81(-1.67%) |
Aug 07, 2023 | 48.25 | 48.99 | 48.25 | 48.51 | 3,884,969 | +0.21(+0.42%) |
Aug 04, 2023 | 48.32 | 48.58 | 48.17 | 48.31 | 4,821,211 | +0.09(+0.18%) |
Aug 03, 2023 | 47.81 | 48.26 | 47.61 | 48.22 | 3,811,249 | +0.37(+0.78%) |
Aug 02, 2023 | 46.98 | 48.10 | 46.97 | 47.85 | 3,911,272 | +0.47(+0.99%) |
Aug 01, 2023 | 47.51 | 47.78 | 47.02 | 47.38 | 3,525,609 | -0.10(-0.21%) |
Jul 31, 2023 | 47.45 | 47.64 | 47.19 | 47.48 | 3,409,082 | +0.12(+0.25%) |
Jul 28, 2023 | 47.24 | 47.66 | 47.20 | 47.36 | 2,834,664 | +0.41(+0.87%) |
Jul 27, 2023 | 47.59 | 47.95 | 46.82 | 46.95 | 3,206,322 | -0.60(-1.25%) |
Jul 26, 2023 | 47.56 | 47.86 | 47.38 | 47.55 | 3,812,491 | +0.02(+0.04%) |
Jul 25, 2023 | 47.71 | 47.73 | 47.07 | 47.53 | 4,122,289 | -0.05(-0.10%) |
Jul 24, 2023 | 46.99 | 47.80 | 46.86 | 47.58 | 4,422,112 | +0.73(+1.56%) |
Jul 21, 2023 | 46.71 | 47.09 | 46.53 | 46.84 | 2,891,736 | +0.13(+0.27%) |
Jul 20, 2023 | 46.02 | 46.73 | 45.82 | 46.72 | 3,912,149 | +0.86(+1.87%) |
Jul 19, 2023 | 45.28 | 45.88 | 45.18 | 45.86 | 4,965,376 | +0.75(+1.67%) |
Jul 18, 2023 | 45.45 | 45.58 | 44.98 | 45.11 | 3,964,930 | -0.32(-0.71%) |
Jul 17, 2023 | 45.10 | 45.70 | 44.82 | 45.43 | 5,178,236 | +0.10(+0.22%) |
Jul 14, 2023 | 45.90 | 46.05 | 45.20 | 45.33 | 4,892,211 | -0.55(-1.19%) |
Jul 13, 2023 | 46.17 | 46.51 | 45.79 | 45.88 | 4,207,318 | -0.34(-0.74%) |
Jul 12, 2023 | 46.28 | 46.61 | 45.91 | 46.22 | 5,266,676 | -0.21(-0.46%) |
Jul 11, 2023 | 45.87 | 46.50 | 45.82 | 46.43 | 3,806,235 | +0.67(+1.47%) |
Jul 10, 2023 | 46.12 | 46.51 | 45.75 | 45.76 | 4,619,519 | -0.28(-0.61%) |
Jul 07, 2023 | 46.07 | 46.38 | 45.88 | 46.04 | 3,448,952 | -0.12(-0.25%) |
Jul 06, 2023 | 45.94 | 46.47 | 45.80 | 46.16 | 4,237,856 | +0.24(+0.53%) |
Jul 05, 2023 | 46.10 | 46.46 | 45.65 | 45.92 | 4,646,839 | -0.39(-0.84%) |