Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.70 | 40.78 | 39.95 | 40.10 | 1,457,398 | -0.32(-0.79%) |
Sep 28, 2023 | 39.39 | 40.61 | 39.25 | 40.41 | 1,347,013 | +0.88(+2.24%) |
Sep 27, 2023 | 39.95 | 40.02 | 39.25 | 39.53 | 1,635,659 | -0.06(-0.15%) |
Sep 26, 2023 | 40.65 | 40.90 | 39.55 | 39.59 | 1,513,905 | -1.41(-3.44%) |
Sep 25, 2023 | 40.18 | 41.19 | 40.90 | 41.00 | 1,316,604 | +0.52(+1.28%) |
Sep 22, 2023 | 39.83 | 41.02 | 39.83 | 40.48 | 2,107,448 | +0.66(+1.65%) |
Sep 21, 2023 | 40.40 | 40.40 | 39.74 | 39.83 | 1,841,123 | -1.07(-2.62%) |
Sep 20, 2023 | 41.33 | 41.98 | 40.81 | 40.90 | 1,875,116 | -0.05(-0.12%) |
Sep 19, 2023 | 40.71 | 41.16 | 40.32 | 40.95 | 2,597,522 | +0.33(+0.81%) |
Sep 18, 2023 | 40.39 | 40.77 | 40.01 | 40.62 | 2,322,082 | -0.15(-0.37%) |
Sep 15, 2023 | 40.07 | 41.02 | 40.03 | 40.77 | 3,841,339 | +0.71(+1.76%) |
Sep 14, 2023 | 40.35 | 40.71 | 39.49 | 40.07 | 3,098,753 | -0.07(-0.17%) |
Sep 13, 2023 | 41.38 | 41.48 | 39.95 | 40.14 | 2,840,775 | -0.92(-2.25%) |
Sep 12, 2023 | 39.81 | 41.38 | 39.81 | 41.06 | 2,370,495 | +1.16(+2.91%) |
Sep 11, 2023 | 40.33 | 40.36 | 39.78 | 39.90 | 1,380,150 | +0.14(+0.35%) |
Sep 08, 2023 | 39.59 | 40.03 | 39.43 | 39.76 | 1,283,436 | +0.28(+0.70%) |
Sep 07, 2023 | 39.71 | 40.08 | 39.23 | 39.48 | 1,657,639 | -0.74(-1.85%) |
Sep 06, 2023 | 40.26 | 41.17 | 40.07 | 40.23 | 1,505,330 | -0.05(-0.12%) |
Sep 05, 2023 | 40.69 | 40.75 | 40.22 | 40.27 | 1,546,160 | -0.73(-1.79%) |
Sep 01, 2023 | 40.53 | 41.19 | 40.49 | 41.01 | 1,358,310 | +0.54(+1.33%) |
Aug 31, 2023 | 40.32 | 41.27 | 40.25 | 40.47 | 2,888,291 | +0.17(+0.42%) |
Aug 30, 2023 | 40.28 | 40.59 | 40.19 | 40.30 | 1,062,627 | -0.05(-0.12%) |
Aug 29, 2023 | 39.89 | 40.38 | 39.74 | 40.35 | 1,499,068 | +0.36(+0.89%) |
Aug 28, 2023 | 39.95 | 40.24 | 39.76 | 40.00 | 1,185,185 | +0.48(+1.20%) |
Aug 25, 2023 | 39.51 | 39.99 | 38.91 | 39.52 | 1,112,510 | +0.21(+0.53%) |
Aug 24, 2023 | 39.15 | 39.52 | 38.93 | 39.31 | 1,418,364 | -0.15(-0.38%) |
Aug 23, 2023 | 38.89 | 39.57 | 38.81 | 39.46 | 1,254,524 | +0.40(+1.01%) |
Aug 22, 2023 | 39.59 | 39.64 | 38.96 | 39.07 | 1,797,469 | -0.43(-1.08%) |
Aug 21, 2023 | 39.62 | 39.80 | 39.12 | 39.49 | 1,316,271 | +0.23(+0.58%) |
Aug 18, 2023 | 38.65 | 39.36 | 38.50 | 39.26 | 1,588,734 | +0.21(+0.53%) |
Aug 17, 2023 | 39.55 | 39.67 | 38.90 | 39.06 | 1,777,286 | -0.42(-1.05%) |
Aug 16, 2023 | 39.95 | 40.28 | 39.11 | 39.47 | 3,457,934 | -0.90(-2.23%) |
Aug 15, 2023 | 40.38 | 40.59 | 40.10 | 40.37 | 1,950,900 | -0.52(-1.28%) |
Aug 14, 2023 | 40.09 | 40.95 | 39.82 | 40.90 | 1,825,922 | +0.52(+1.30%) |
Aug 11, 2023 | 40.88 | 41.07 | 40.05 | 40.37 | 1,862,263 | -0.70(-1.71%) |
Aug 10, 2023 | 41.92 | 42.14 | 40.89 | 41.08 | 1,874,072 | -0.85(-2.03%) |
Aug 09, 2023 | 41.33 | 42.38 | 40.86 | 41.93 | 2,461,754 | +0.42(+1.00%) |
Aug 08, 2023 | 41.20 | 41.67 | 40.65 | 41.51 | 1,748,598 | -0.48(-1.13%) |
Aug 07, 2023 | 42.16 | 42.27 | 41.39 | 41.99 | 2,068,005 | -0.13(-0.31%) |
Aug 04, 2023 | 41.21 | 42.24 | 41.12 | 42.12 | 3,361,643 | +1.11(+2.71%) |
Aug 03, 2023 | 41.91 | 42.19 | 40.91 | 41.01 | 2,925,580 | -1.57(-3.68%) |
Aug 02, 2023 | 46.16 | 46.29 | 42.43 | 42.57 | 6,019,949 | -3.46(-7.51%) |
Aug 01, 2023 | 45.85 | 46.17 | 45.62 | 46.03 | 2,392,589 | -0.03(-0.06%) |
Jul 31, 2023 | 45.73 | 46.31 | 45.57 | 46.06 | 1,540,549 | +0.29(+0.63%) |
Jul 28, 2023 | 46.11 | 46.19 | 45.59 | 45.77 | 1,773,748 | +0.44(+0.96%) |
Jul 27, 2023 | 46.30 | 46.33 | 45.22 | 45.34 | 1,715,217 | -0.62(-1.36%) |
Jul 26, 2023 | 45.34 | 46.08 | 45.34 | 45.96 | 1,093,506 | +0.40(+0.87%) |
Jul 25, 2023 | 45.52 | 45.85 | 45.38 | 45.56 | 1,330,185 | -0.15(-0.33%) |
Jul 24, 2023 | 45.67 | 45.96 | 45.52 | 45.71 | 1,744,463 | +0.01(+0.02%) |
Jul 21, 2023 | 46.35 | 46.36 | 45.46 | 45.70 | 1,887,331 | +0.00(+0.00%) |
Jul 20, 2023 | 45.42 | 45.76 | 45.16 | 45.70 | 1,564,979 | +0.21(+0.46%) |
Jul 19, 2023 | 45.47 | 45.57 | 45.16 | 45.50 | 1,489,637 | +0.28(+0.61%) |
Jul 18, 2023 | 45.05 | 45.70 | 44.85 | 45.22 | 1,757,400 | +0.25(+0.55%) |
Jul 17, 2023 | 44.92 | 45.20 | 44.72 | 44.97 | 1,953,128 | -0.22(-0.48%) |
Jul 14, 2023 | 46.32 | 46.42 | 45.13 | 45.19 | 2,640,435 | -1.32(-2.83%) |
Jul 13, 2023 | 46.16 | 46.60 | 45.77 | 46.51 | 2,761,916 | +0.54(+1.19%) |
Jul 12, 2023 | 45.82 | 46.09 | 45.58 | 45.96 | 2,065,165 | +0.82(+1.82%) |
Jul 11, 2023 | 44.33 | 45.40 | 44.33 | 45.14 | 2,316,311 | +0.75(+1.70%) |
Jul 10, 2023 | 44.41 | 44.95 | 44.28 | 44.39 | 2,519,338 | -0.14(-0.31%) |
Jul 07, 2023 | 44.54 | 45.10 | 44.38 | 44.52 | 3,430,811 | +0.06(+0.13%) |
Jul 06, 2023 | 43.60 | 44.58 | 42.90 | 44.47 | 5,960,042 | +1.69(+3.96%) |
Jul 05, 2023 | 43.95 | 44.42 | 42.71 | 42.77 | 4,368,051 | -0.76(-1.74%) |