Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.98 | 41.68 | 40.86 | 41.10 | 17,072,884 | +0.47(+1.16%) |
Sep 28, 2023 | 40.21 | 41.01 | 40.16 | 40.63 | 11,569,403 | +0.40(+1.00%) |
Sep 27, 2023 | 40.56 | 40.65 | 39.89 | 40.23 | 11,364,468 | -0.22(-0.54%) |
Sep 26, 2023 | 40.52 | 41.31 | 40.38 | 40.44 | 14,671,647 | -0.64(-1.56%) |
Sep 25, 2023 | 40.30 | 41.09 | 40.84 | 41.08 | 11,057,544 | +0.58(+1.43%) |
Sep 22, 2023 | 40.80 | 41.02 | 40.31 | 40.50 | 11,227,414 | -0.27(-0.65%) |
Sep 21, 2023 | 41.16 | 41.45 | 40.60 | 40.77 | 15,122,824 | -0.60(-1.45%) |
Sep 20, 2023 | 42.02 | 42.39 | 41.32 | 41.37 | 12,792,281 | -0.36(-0.87%) |
Sep 19, 2023 | 41.78 | 42.26 | 41.38 | 41.73 | 11,301,576 | -0.10(-0.24%) |
Sep 18, 2023 | 42.49 | 42.58 | 41.79 | 41.83 | 13,445,887 | -0.81(-1.90%) |
Sep 15, 2023 | 42.53 | 42.90 | 42.23 | 42.64 | 12,605,875 | -0.24(-0.57%) |
Sep 14, 2023 | 42.59 | 43.02 | 42.37 | 42.89 | 10,966,361 | +0.83(+1.97%) |
Sep 13, 2023 | 42.78 | 42.92 | 41.70 | 42.06 | 15,695,472 | -0.52(-1.21%) |
Sep 12, 2023 | 42.25 | 43.00 | 42.11 | 42.57 | 16,916,860 | +0.35(+0.83%) |
Sep 11, 2023 | 42.55 | 43.01 | 42.15 | 42.22 | 11,819,118 | -0.08(-0.18%) |
Sep 08, 2023 | 42.02 | 42.47 | 41.43 | 42.30 | 13,206,458 | +0.38(+0.91%) |
Sep 07, 2023 | 42.30 | 42.63 | 41.77 | 41.92 | 14,047,373 | -0.58(-1.35%) |
Sep 06, 2023 | 43.40 | 43.75 | 42.27 | 42.50 | 15,417,593 | -1.00(-2.31%) |
Sep 05, 2023 | 44.41 | 44.42 | 43.50 | 43.50 | 12,058,790 | -1.00(-2.26%) |
Sep 01, 2023 | 43.92 | 44.70 | 43.84 | 44.51 | 12,637,319 | +1.03(+2.38%) |
Aug 31, 2023 | 43.31 | 43.74 | 43.13 | 43.47 | 9,165,214 | +0.20(+0.47%) |
Aug 30, 2023 | 43.56 | 43.70 | 43.11 | 43.27 | 12,034,072 | -0.32(-0.74%) |
Aug 29, 2023 | 43.22 | 43.86 | 42.79 | 43.59 | 9,830,615 | +0.41(+0.95%) |
Aug 28, 2023 | 42.74 | 43.53 | 42.74 | 43.18 | 9,593,915 | +0.61(+1.44%) |
Aug 25, 2023 | 43.09 | 43.42 | 42.00 | 42.56 | 16,284,727 | -0.30(-0.71%) |
Aug 24, 2023 | 42.55 | 43.48 | 42.48 | 42.87 | 10,926,172 | +0.20(+0.46%) |
Aug 23, 2023 | 42.05 | 42.80 | 41.76 | 42.67 | 12,571,213 | +0.55(+1.30%) |
Aug 22, 2023 | 43.20 | 43.57 | 42.07 | 42.12 | 15,497,373 | -1.24(-2.86%) |
Aug 21, 2023 | 43.78 | 43.94 | 42.89 | 43.36 | 10,538,704 | -0.29(-0.67%) |
Aug 18, 2023 | 43.25 | 44.00 | 43.09 | 43.66 | 11,418,284 | -0.04(-0.09%) |
Aug 17, 2023 | 43.85 | 44.16 | 43.49 | 43.70 | 11,602,809 | +0.00(+0.00%) |
Aug 16, 2023 | 44.01 | 44.41 | 43.61 | 43.70 | 11,353,481 | -0.50(-1.13%) |
Aug 15, 2023 | 44.92 | 45.22 | 44.04 | 44.19 | 18,850,620 | -1.52(-3.33%) |
Aug 14, 2023 | 46.22 | 46.22 | 45.52 | 45.71 | 10,997,513 | -0.91(-1.95%) |
Aug 11, 2023 | 46.14 | 46.74 | 46.10 | 46.62 | 7,950,279 | +0.12(+0.25%) |
Aug 10, 2023 | 46.83 | 47.29 | 46.22 | 46.50 | 11,049,252 | -0.04(-0.08%) |
Aug 09, 2023 | 46.95 | 47.03 | 46.30 | 46.54 | 10,550,796 | -0.68(-1.45%) |
Aug 08, 2023 | 46.54 | 47.31 | 45.70 | 47.23 | 20,876,658 | -0.61(-1.28%) |
Aug 07, 2023 | 47.57 | 47.89 | 47.24 | 47.84 | 7,613,450 | +0.47(+0.99%) |
Aug 04, 2023 | 46.97 | 47.80 | 46.90 | 47.37 | 10,728,709 | +0.19(+0.39%) |
Aug 03, 2023 | 46.45 | 47.36 | 46.17 | 47.19 | 13,065,726 | +0.41(+0.88%) |
Aug 02, 2023 | 46.26 | 46.81 | 45.94 | 46.78 | 18,629,406 | -0.21(-0.46%) |
Aug 01, 2023 | 47.24 | 47.24 | 46.28 | 46.99 | 12,963,891 | -0.51(-1.07%) |
Jul 31, 2023 | 47.61 | 47.93 | 47.15 | 47.50 | 14,543,620 | -0.03(-0.06%) |
Jul 28, 2023 | 47.52 | 47.77 | 46.94 | 47.53 | 11,677,866 | +0.67(+1.44%) |
Jul 27, 2023 | 48.12 | 48.35 | 46.63 | 46.86 | 22,035,666 | -0.81(-1.70%) |
Jul 26, 2023 | 46.68 | 48.02 | 46.45 | 47.67 | 30,791,624 | +2.16(+4.74%) |
Jul 25, 2023 | 46.43 | 46.81 | 45.25 | 45.51 | 35,756,968 | -0.88(-1.89%) |
Jul 24, 2023 | 45.16 | 46.53 | 45.16 | 46.39 | 18,585,988 | +1.14(+2.52%) |
Jul 21, 2023 | 46.29 | 46.29 | 45.08 | 45.25 | 20,420,626 | -0.58(-1.26%) |
Jul 20, 2023 | 45.85 | 46.02 | 44.97 | 45.82 | 26,923,582 | -0.18(-0.38%) |
Jul 19, 2023 | 44.88 | 46.11 | 44.40 | 46.00 | 31,572,846 | +1.39(+3.11%) |
Jul 18, 2023 | 42.85 | 44.70 | 42.81 | 44.61 | 30,681,140 | +1.80(+4.22%) |
Jul 17, 2023 | 41.95 | 43.09 | 41.78 | 42.81 | 14,883,190 | +0.73(+1.74%) |
Jul 14, 2023 | 43.29 | 43.31 | 41.71 | 42.08 | 23,284,114 | -0.80(-1.87%) |
Jul 13, 2023 | 42.43 | 43.15 | 42.09 | 42.88 | 16,489,196 | +0.72(+1.71%) |
Jul 12, 2023 | 42.19 | 42.74 | 41.86 | 42.15 | 20,055,300 | +0.83(+2.01%) |
Jul 11, 2023 | 40.92 | 41.46 | 40.54 | 41.32 | 13,485,522 | +0.55(+1.34%) |
Jul 10, 2023 | 40.31 | 41.30 | 40.13 | 40.78 | 14,310,894 | +0.32(+0.80%) |
Jul 07, 2023 | 39.53 | 40.84 | 39.53 | 40.46 | 16,221,322 | +0.86(+2.17%) |
Jul 06, 2023 | 39.56 | 39.80 | 38.84 | 39.60 | 21,687,180 | -0.61(-1.53%) |
Jul 05, 2023 | 40.30 | 40.80 | 39.82 | 40.21 | 13,261,131 | -0.54(-1.32%) |