Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 43.45 | 43.45 | 42.81 | 42.91 | 16,352,385 | -0.14(-0.32%) |
Sep 28, 2023 | 42.74 | 43.17 | 42.67 | 43.04 | 13,825,206 | +0.35(+0.83%) |
Sep 27, 2023 | 42.95 | 42.98 | 42.41 | 42.69 | 13,015,245 | -0.10(-0.23%) |
Sep 26, 2023 | 43.04 | 43.16 | 42.75 | 42.79 | 13,753,339 | -0.62(-1.42%) |
Sep 25, 2023 | 43.25 | 43.42 | 43.31 | 43.41 | 11,926,092 | -0.17(-0.38%) |
Sep 22, 2023 | 43.79 | 43.92 | 43.52 | 43.57 | 13,253,879 | +0.05(+0.11%) |
Sep 21, 2023 | 43.83 | 43.92 | 43.51 | 43.52 | 11,851,581 | -0.74(-1.66%) |
Sep 20, 2023 | 44.59 | 44.81 | 44.24 | 44.26 | 11,234,320 | -0.15(-0.33%) |
Sep 19, 2023 | 44.49 | 44.56 | 44.29 | 44.41 | 9,405,604 | +0.01(+0.02%) |
Sep 18, 2023 | 44.41 | 44.46 | 44.24 | 44.40 | 7,637,136 | -0.17(-0.37%) |
Sep 15, 2023 | 44.74 | 44.87 | 44.52 | 44.56 | 10,228,777 | -0.10(-0.22%) |
Sep 14, 2023 | 44.43 | 44.69 | 44.39 | 44.66 | 7,893,794 | +0.59(+1.35%) |
Sep 13, 2023 | 44.11 | 44.22 | 43.98 | 44.07 | 6,844,657 | -0.09(-0.20%) |
Sep 12, 2023 | 44.11 | 44.32 | 44.07 | 44.15 | 8,622,725 | -0.20(-0.44%) |
Sep 11, 2023 | 44.26 | 44.38 | 44.13 | 44.35 | 6,241,026 | +0.50(+1.13%) |
Sep 08, 2023 | 43.88 | 44.02 | 43.81 | 43.85 | 9,242,638 | -0.06(-0.13%) |
Sep 07, 2023 | 43.96 | 44.05 | 43.80 | 43.91 | 10,563,407 | -0.18(-0.40%) |
Sep 06, 2023 | 44.21 | 44.32 | 43.95 | 44.09 | 9,204,946 | -0.18(-0.40%) |
Sep 05, 2023 | 44.54 | 44.54 | 44.26 | 44.26 | 9,815,974 | -0.40(-0.89%) |
Sep 01, 2023 | 45.00 | 45.04 | 44.54 | 44.66 | 8,551,828 | +0.07(+0.15%) |
Aug 31, 2023 | 44.79 | 44.80 | 44.46 | 44.59 | 9,379,438 | -0.15(-0.33%) |
Aug 30, 2023 | 44.79 | 44.93 | 44.65 | 44.74 | 11,241,560 | -0.01(-0.02%) |
Aug 29, 2023 | 44.08 | 44.76 | 44.03 | 44.75 | 9,117,212 | +0.57(+1.28%) |
Aug 28, 2023 | 44.02 | 44.21 | 43.98 | 44.18 | 7,966,140 | +0.46(+1.05%) |
Aug 25, 2023 | 43.74 | 43.89 | 43.34 | 43.73 | 11,026,916 | +0.27(+0.63%) |
Aug 24, 2023 | 43.84 | 43.97 | 43.43 | 43.45 | 10,286,692 | -0.56(-1.26%) |
Aug 23, 2023 | 43.76 | 44.10 | 43.71 | 44.01 | 10,425,202 | +0.47(+1.07%) |
Aug 22, 2023 | 43.82 | 43.84 | 43.50 | 43.54 | 10,518,303 | -0.10(-0.22%) |
Aug 21, 2023 | 43.60 | 43.69 | 43.38 | 43.64 | 11,197,363 | +0.14(+0.31%) |
Aug 18, 2023 | 43.18 | 43.57 | 43.15 | 43.50 | 11,876,611 | +0.00(+0.00%) |
Aug 17, 2023 | 43.97 | 44.01 | 43.45 | 43.50 | 11,281,581 | -0.29(-0.67%) |
Aug 16, 2023 | 44.00 | 44.19 | 43.79 | 43.79 | 8,685,478 | -0.35(-0.79%) |
Aug 15, 2023 | 44.50 | 44.50 | 44.09 | 44.15 | 7,951,638 | -0.62(-1.39%) |
Aug 14, 2023 | 44.54 | 44.79 | 44.40 | 44.77 | 7,253,339 | -0.19(-0.41%) |
Aug 11, 2023 | 44.92 | 45.11 | 44.85 | 44.95 | 7,812,210 | -0.25(-0.56%) |
Aug 10, 2023 | 45.50 | 45.76 | 45.16 | 45.21 | 8,992,132 | +0.14(+0.30%) |
Aug 09, 2023 | 45.14 | 45.25 | 44.97 | 45.07 | 8,891,143 | +0.04(+0.09%) |
Aug 08, 2023 | 44.84 | 45.08 | 44.69 | 45.03 | 9,647,379 | -0.34(-0.75%) |
Aug 07, 2023 | 45.30 | 45.38 | 45.10 | 45.37 | 8,481,715 | +0.36(+0.80%) |
Aug 04, 2023 | 45.09 | 45.48 | 44.96 | 45.01 | 10,202,498 | +0.13(+0.28%) |
Aug 03, 2023 | 44.70 | 45.02 | 44.67 | 44.89 | 15,349,301 | -0.14(-0.30%) |
Aug 02, 2023 | 45.34 | 45.39 | 44.97 | 45.02 | 15,794,978 | -0.89(-1.93%) |
Aug 01, 2023 | 46.04 | 46.15 | 45.81 | 45.91 | 8,561,882 | -0.52(-1.11%) |
Jul 31, 2023 | 46.46 | 46.60 | 46.41 | 46.43 | 7,852,878 | +0.00(+0.00%) |
Jul 28, 2023 | 46.40 | 46.57 | 46.30 | 46.43 | 7,978,658 | +0.38(+0.83%) |
Jul 27, 2023 | 46.56 | 46.56 | 46.01 | 46.05 | 8,291,621 | -0.19(-0.42%) |
Jul 26, 2023 | 45.91 | 46.39 | 45.91 | 46.24 | 12,012,503 | +0.06(+0.13%) |
Jul 25, 2023 | 46.01 | 46.24 | 46.01 | 46.18 | 5,886,337 | +0.14(+0.30%) |
Jul 24, 2023 | 46.01 | 46.17 | 45.96 | 46.05 | 6,362,741 | -0.05(-0.11%) |
Jul 21, 2023 | 46.12 | 46.15 | 45.97 | 46.09 | 10,766,985 | +0.06(+0.13%) |
Jul 20, 2023 | 46.20 | 46.30 | 45.96 | 46.04 | 12,566,502 | -0.27(-0.59%) |
Jul 19, 2023 | 46.35 | 46.43 | 46.19 | 46.31 | 7,733,772 | -0.01(-0.02%) |
Jul 18, 2023 | 46.06 | 46.35 | 46.01 | 46.32 | 6,653,404 | +0.33(+0.72%) |
Jul 17, 2023 | 45.83 | 46.05 | 45.75 | 45.99 | 6,985,756 | -0.02(-0.04%) |
Jul 14, 2023 | 46.26 | 46.28 | 45.98 | 46.01 | 7,540,399 | -0.28(-0.61%) |
Jul 13, 2023 | 46.10 | 46.34 | 46.08 | 46.29 | 7,466,301 | +0.70(+1.54%) |
Jul 12, 2023 | 45.32 | 45.62 | 45.26 | 45.59 | 10,692,531 | +0.86(+1.92%) |
Jul 11, 2023 | 44.51 | 44.74 | 44.41 | 44.73 | 7,319,704 | +0.43(+0.97%) |
Jul 10, 2023 | 44.10 | 44.32 | 44.08 | 44.30 | 8,046,102 | +0.12(+0.26%) |
Jul 07, 2023 | 43.89 | 44.39 | 43.86 | 44.18 | 9,104,158 | +0.37(+0.85%) |
Jul 06, 2023 | 43.98 | 43.99 | 43.58 | 43.81 | 9,213,949 | -0.79(-1.77%) |
Jul 05, 2023 | 44.76 | 44.79 | 44.54 | 44.60 | 12,891,770 | -0.49(-1.08%) |