Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 37.23 | 37.37 | 36.79 | 37.18 | 3,667,637 | +0.20(+0.53%) |
Sep 28, 2023 | 36.95 | 37.23 | 36.82 | 36.98 | 4,127,593 | +0.21(+0.56%) |
Sep 27, 2023 | 36.84 | 37.07 | 36.50 | 36.77 | 3,694,297 | +0.01(+0.03%) |
Sep 26, 2023 | 36.78 | 36.93 | 36.65 | 36.76 | 4,295,641 | -0.18(-0.48%) |
Sep 25, 2023 | 37.04 | 36.99 | 36.83 | 36.94 | 2,993,829 | -0.20(-0.53%) |
Sep 22, 2023 | 37.44 | 37.56 | 36.87 | 37.14 | 4,465,117 | -0.40(-1.08%) |
Sep 21, 2023 | 37.68 | 37.88 | 37.41 | 37.54 | 4,030,777 | -0.35(-0.94%) |
Sep 20, 2023 | 38.66 | 38.69 | 37.73 | 37.90 | 3,170,467 | -0.48(-1.26%) |
Sep 19, 2023 | 38.04 | 38.40 | 37.88 | 38.38 | 3,737,630 | +0.23(+0.59%) |
Sep 18, 2023 | 38.45 | 38.56 | 38.00 | 38.15 | 3,341,599 | -0.34(-0.90%) |
Sep 15, 2023 | 38.73 | 39.02 | 38.40 | 38.50 | 6,694,788 | -0.07(-0.18%) |
Sep 14, 2023 | 38.71 | 38.81 | 38.22 | 38.57 | 3,282,382 | +0.04(+0.10%) |
Sep 13, 2023 | 37.66 | 38.55 | 37.66 | 38.53 | 3,583,191 | +0.77(+2.03%) |
Sep 12, 2023 | 38.36 | 38.41 | 37.65 | 37.76 | 2,160,058 | -0.36(-0.96%) |
Sep 11, 2023 | 38.35 | 38.56 | 37.99 | 38.12 | 2,832,892 | +0.03(+0.08%) |
Sep 08, 2023 | 38.39 | 38.41 | 37.69 | 38.09 | 2,530,048 | -0.30(-0.77%) |
Sep 07, 2023 | 39.07 | 39.33 | 38.22 | 38.39 | 6,070,773 | -0.66(-1.69%) |
Sep 06, 2023 | 38.26 | 39.21 | 37.42 | 39.05 | 7,358,897 | +0.64(+1.67%) |
Sep 05, 2023 | 39.84 | 39.84 | 38.05 | 38.41 | 5,080,943 | -1.59(-3.97%) |
Sep 01, 2023 | 40.27 | 40.44 | 39.90 | 40.00 | 2,587,426 | +0.00(+0.00%) |
Aug 31, 2023 | 41.20 | 41.20 | 39.98 | 40.00 | 3,728,051 | -1.06(-2.59%) |
Aug 30, 2023 | 41.48 | 41.69 | 40.99 | 41.06 | 2,134,519 | -0.35(-0.85%) |
Aug 29, 2023 | 40.94 | 41.51 | 40.73 | 41.41 | 2,400,453 | +0.67(+1.63%) |
Aug 28, 2023 | 40.94 | 41.43 | 40.49 | 40.75 | 2,507,978 | +0.12(+0.29%) |
Aug 25, 2023 | 40.59 | 40.89 | 40.31 | 40.63 | 4,058,147 | +0.07(+0.17%) |
Aug 24, 2023 | 40.44 | 40.98 | 40.04 | 40.56 | 2,249,393 | +0.05(+0.12%) |
Aug 23, 2023 | 40.98 | 41.33 | 40.36 | 40.51 | 3,226,124 | -0.20(-0.48%) |
Aug 22, 2023 | 40.99 | 41.09 | 39.77 | 40.71 | 3,686,934 | -0.41(-1.00%) |
Aug 21, 2023 | 41.15 | 41.30 | 40.81 | 41.12 | 3,190,535 | +0.23(+0.57%) |
Aug 18, 2023 | 40.64 | 41.11 | 40.62 | 40.88 | 4,044,090 | +0.04(+0.10%) |
Aug 17, 2023 | 41.18 | 41.35 | 40.60 | 40.84 | 3,399,245 | -0.32(-0.78%) |
Aug 16, 2023 | 41.26 | 41.57 | 41.13 | 41.17 | 2,983,951 | -0.26(-0.64%) |
Aug 15, 2023 | 41.68 | 41.73 | 41.24 | 41.43 | 2,869,022 | -0.45(-1.07%) |
Aug 14, 2023 | 42.31 | 42.41 | 41.84 | 41.88 | 2,806,498 | -0.42(-0.99%) |
Aug 11, 2023 | 41.91 | 42.41 | 41.75 | 42.30 | 2,682,370 | +0.24(+0.58%) |
Aug 10, 2023 | 42.03 | 42.50 | 41.91 | 42.06 | 3,182,891 | +0.01(+0.02%) |
Aug 09, 2023 | 41.89 | 42.35 | 41.75 | 42.05 | 4,238,112 | +0.21(+0.49%) |
Aug 08, 2023 | 42.31 | 42.38 | 41.36 | 41.84 | 3,559,354 | -0.75(-1.77%) |
Aug 07, 2023 | 42.88 | 43.35 | 42.49 | 42.60 | 3,189,155 | -0.37(-0.87%) |
Aug 04, 2023 | 42.95 | 43.65 | 42.81 | 42.97 | 4,164,592 | -0.02(-0.05%) |
Aug 03, 2023 | 42.75 | 43.05 | 42.61 | 42.99 | 3,476,542 | +0.03(+0.07%) |
Aug 02, 2023 | 43.78 | 43.88 | 42.68 | 42.96 | 5,580,250 | -1.07(-2.42%) |
Aug 01, 2023 | 44.32 | 44.49 | 43.80 | 44.02 | 6,860,594 | -0.23(-0.51%) |
Jul 31, 2023 | 45.93 | 46.17 | 43.89 | 44.25 | 12,242,494 | -1.74(-3.79%) |
Jul 28, 2023 | 44.58 | 46.48 | 43.78 | 45.99 | 9,727,693 | +1.50(+3.36%) |
Jul 27, 2023 | 46.20 | 46.69 | 44.04 | 44.49 | 11,330,227 | -3.39(-7.09%) |
Jul 26, 2023 | 47.59 | 48.01 | 47.50 | 47.89 | 6,862,276 | +0.15(+0.31%) |
Jul 25, 2023 | 46.97 | 48.22 | 46.88 | 47.74 | 5,027,795 | +0.51(+1.08%) |
Jul 24, 2023 | 47.19 | 47.79 | 46.70 | 47.23 | 4,684,903 | -0.27(-0.58%) |
Jul 21, 2023 | 48.27 | 48.33 | 47.28 | 47.51 | 6,395,708 | -0.71(-1.48%) |
Jul 20, 2023 | 48.28 | 49.12 | 47.08 | 48.22 | 9,554,001 | +1.41(+3.01%) |
Jul 19, 2023 | 46.18 | 46.85 | 46.09 | 46.81 | 6,550,549 | +0.78(+1.70%) |
Jul 18, 2023 | 45.74 | 46.11 | 45.41 | 46.03 | 4,662,138 | +0.49(+1.07%) |
Jul 17, 2023 | 45.59 | 45.78 | 45.44 | 45.54 | 3,466,328 | -0.30(-0.66%) |
Jul 14, 2023 | 45.84 | 46.46 | 45.80 | 45.84 | 4,385,803 | +0.14(+0.30%) |
Jul 13, 2023 | 45.48 | 45.91 | 45.48 | 45.71 | 4,201,962 | +0.33(+0.73%) |
Jul 12, 2023 | 45.46 | 45.70 | 45.02 | 45.37 | 3,822,881 | +0.34(+0.76%) |
Jul 11, 2023 | 44.64 | 45.64 | 44.54 | 45.03 | 3,504,930 | +0.37(+0.83%) |
Jul 10, 2023 | 44.42 | 44.83 | 44.14 | 44.66 | 3,315,402 | +0.34(+0.77%) |
Jul 07, 2023 | 44.44 | 44.70 | 44.24 | 44.32 | 3,208,992 | -0.30(-0.68%) |
Jul 06, 2023 | 43.83 | 44.77 | 43.62 | 44.62 | 6,526,590 | +0.46(+1.04%) |
Jul 05, 2023 | 43.79 | 44.37 | 43.29 | 44.16 | 4,060,301 | +0.45(+1.03%) |