Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 42.84 | 43.55 | 41.63 | 41.98 | 2,830,602 | -1.21(-2.81%) |
Oct 30, 2023 | 43.44 | 43.55 | 42.40 | 43.19 | 1,621,023 | -0.06(-0.14%) |
Oct 27, 2023 | 42.73 | 43.26 | 42.08 | 43.25 | 1,762,923 | +0.76(+1.78%) |
Oct 26, 2023 | 43.07 | 43.18 | 41.63 | 42.50 | 1,842,682 | -0.68(-1.57%) |
Oct 25, 2023 | 43.22 | 43.90 | 43.16 | 43.17 | 1,470,771 | -0.21(-0.48%) |
Oct 24, 2023 | 42.87 | 43.47 | 42.65 | 43.38 | 3,791,981 | +0.08(+0.18%) |
Oct 23, 2023 | 42.60 | 43.43 | 41.88 | 43.30 | 2,961,406 | +0.45(+1.04%) |
Oct 20, 2023 | 42.73 | 43.77 | 42.71 | 42.85 | 2,469,839 | +0.15(+0.35%) |
Oct 19, 2023 | 42.55 | 42.86 | 42.02 | 42.71 | 1,399,790 | +0.00(+0.00%) |
Oct 18, 2023 | 43.28 | 43.62 | 42.51 | 42.71 | 1,697,952 | -0.19(-0.44%) |
Oct 17, 2023 | 42.40 | 43.06 | 42.25 | 42.89 | 1,247,457 | +0.50(+1.17%) |
Oct 16, 2023 | 42.08 | 42.68 | 41.74 | 42.40 | 1,183,947 | +0.20(+0.47%) |
Oct 13, 2023 | 41.79 | 42.36 | 41.40 | 42.20 | 2,913,694 | +1.76(+4.35%) |
Oct 12, 2023 | 41.12 | 41.29 | 40.34 | 40.44 | 1,104,560 | -0.80(-1.95%) |
Oct 11, 2023 | 40.93 | 41.28 | 40.31 | 41.24 | 1,279,747 | +0.78(+1.94%) |
Oct 10, 2023 | 40.51 | 40.79 | 40.15 | 40.46 | 1,213,478 | -0.05(-0.12%) |
Oct 09, 2023 | 40.09 | 40.69 | 39.83 | 40.51 | 1,536,850 | +1.04(+2.64%) |
Oct 06, 2023 | 38.95 | 39.78 | 38.67 | 39.47 | 1,726,470 | +0.54(+1.38%) |
Oct 05, 2023 | 38.55 | 38.93 | 38.39 | 38.93 | 1,258,800 | +0.36(+0.93%) |
Oct 04, 2023 | 39.14 | 39.16 | 38.21 | 38.57 | 1,449,784 | -0.42(-1.07%) |
Oct 03, 2023 | 38.40 | 39.13 | 38.13 | 38.99 | 2,277,633 | +0.29(+0.74%) |
Oct 02, 2023 | 39.66 | 39.85 | 38.47 | 38.70 | 1,983,710 | -1.59(-3.95%) |
Sep 29, 2023 | 41.21 | 41.47 | 40.02 | 40.29 | 1,796,066 | +0.08(+0.20%) |
Sep 28, 2023 | 40.08 | 40.31 | 39.58 | 40.21 | 1,547,313 | +0.24(+0.60%) |
Sep 27, 2023 | 41.04 | 41.10 | 39.31 | 39.97 | 1,941,163 | -1.31(-3.18%) |
Sep 26, 2023 | 41.98 | 42.21 | 41.28 | 41.28 | 1,199,540 | -1.10(-2.60%) |
Sep 25, 2023 | 42.81 | 42.44 | 42.06 | 42.39 | 1,218,727 | -0.67(-1.55%) |
Sep 22, 2023 | 43.52 | 44.14 | 42.97 | 43.05 | 1,070,855 | +0.01(+0.02%) |
Sep 21, 2023 | 43.23 | 43.88 | 43.01 | 43.04 | 2,007,500 | -1.32(-2.98%) |
Sep 20, 2023 | 43.72 | 44.88 | 43.61 | 44.36 | 1,377,691 | +0.84(+1.94%) |
Sep 19, 2023 | 44.21 | 44.34 | 43.45 | 43.52 | 896,177 | -0.69(-1.55%) |
Sep 18, 2023 | 44.05 | 44.42 | 43.71 | 44.21 | 1,082,852 | +0.27(+0.61%) |
Sep 15, 2023 | 43.23 | 44.03 | 43.08 | 43.94 | 3,016,074 | +1.28(+3.01%) |
Sep 14, 2023 | 42.19 | 43.02 | 42.19 | 42.66 | 1,523,177 | +0.46(+1.08%) |
Sep 13, 2023 | 42.80 | 42.91 | 41.81 | 42.20 | 1,535,405 | -0.56(-1.30%) |
Sep 12, 2023 | 42.63 | 43.30 | 42.36 | 42.75 | 1,204,446 | -0.10(-0.23%) |
Sep 11, 2023 | 42.65 | 43.02 | 42.53 | 42.85 | 1,009,491 | +0.96(+2.30%) |
Sep 08, 2023 | 41.58 | 42.49 | 41.52 | 41.89 | 1,341,904 | +0.41(+0.98%) |
Sep 07, 2023 | 41.45 | 41.61 | 41.26 | 41.48 | 2,096,698 | -0.11(-0.26%) |
Sep 06, 2023 | 41.41 | 41.79 | 40.99 | 41.59 | 1,543,909 | +0.01(+0.02%) |
Sep 05, 2023 | 42.57 | 43.00 | 41.34 | 41.58 | 1,912,325 | -1.33(-3.10%) |
Sep 01, 2023 | 43.92 | 44.06 | 42.85 | 42.91 | 2,296,185 | -0.39(-0.89%) |
Aug 31, 2023 | 43.44 | 43.62 | 42.73 | 43.30 | 1,407,229 | -0.20(-0.46%) |
Aug 30, 2023 | 43.76 | 44.30 | 43.34 | 43.50 | 1,083,666 | +0.00(+0.00%) |
Aug 29, 2023 | 42.46 | 43.51 | 42.45 | 43.50 | 1,248,692 | +0.77(+1.79%) |
Aug 28, 2023 | 42.07 | 42.89 | 41.87 | 42.73 | 1,145,295 | +0.93(+2.23%) |
Aug 25, 2023 | 42.06 | 42.35 | 41.13 | 41.80 | 1,046,953 | -0.20(-0.47%) |
Aug 24, 2023 | 41.97 | 42.54 | 41.68 | 42.00 | 1,125,101 | -0.32(-0.75%) |
Aug 23, 2023 | 41.71 | 42.68 | 41.42 | 42.32 | 1,784,714 | +1.12(+2.72%) |
Aug 22, 2023 | 41.04 | 41.31 | 40.80 | 41.20 | 1,388,597 | +0.32(+0.78%) |
Aug 21, 2023 | 40.70 | 40.91 | 40.30 | 40.88 | 1,520,324 | +0.28(+0.68%) |
Aug 18, 2023 | 40.70 | 40.78 | 40.22 | 40.60 | 1,284,850 | -0.20(-0.49%) |
Aug 17, 2023 | 41.22 | 41.73 | 40.61 | 40.80 | 2,212,252 | -0.29(-0.70%) |
Aug 16, 2023 | 41.88 | 41.94 | 41.03 | 41.09 | 2,474,764 | -0.93(-2.22%) |
Aug 15, 2023 | 43.52 | 43.62 | 41.98 | 42.02 | 2,148,758 | -1.81(-4.13%) |
Aug 14, 2023 | 44.22 | 44.41 | 43.45 | 43.83 | 1,675,413 | -0.97(-2.17%) |
Aug 11, 2023 | 43.39 | 45.22 | 43.27 | 44.80 | 3,130,465 | +1.21(+2.77%) |
Aug 10, 2023 | 44.20 | 44.23 | 43.22 | 43.59 | 2,805,591 | -0.18(-0.41%) |
Aug 09, 2023 | 43.58 | 43.90 | 43.00 | 43.77 | 2,634,008 | +0.46(+1.05%) |
Aug 08, 2023 | 42.51 | 43.44 | 42.45 | 43.32 | 2,273,891 | +0.25(+0.57%) |
Aug 07, 2023 | 43.38 | 43.59 | 42.96 | 43.07 | 1,615,890 | -0.44(-1.00%) |
Aug 04, 2023 | 42.27 | 43.60 | 42.25 | 43.51 | 4,318,904 | +1.51(+3.61%) |
Aug 03, 2023 | 41.61 | 42.06 | 41.30 | 41.99 | 1,381,330 | +0.14(+0.33%) |
Aug 02, 2023 | 43.13 | 43.17 | 41.78 | 41.85 | 1,657,962 | -1.51(-3.49%) |