Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.84 | 40.24 | 39.48 | 39.67 | 17,449,536 | +0.55(+1.41%) |
Sep 28, 2023 | 38.70 | 39.55 | 38.20 | 39.12 | 15,931,570 | +0.44(+1.14%) |
Sep 27, 2023 | 39.01 | 39.21 | 38.13 | 38.68 | 16,224,027 | +0.25(+0.65%) |
Sep 26, 2023 | 38.56 | 39.25 | 38.36 | 38.43 | 16,874,214 | -0.37(-0.95%) |
Sep 25, 2023 | 38.55 | 38.85 | 38.52 | 38.80 | 11,853,278 | -0.02(-0.05%) |
Sep 22, 2023 | 39.99 | 40.09 | 38.80 | 38.82 | 13,292,786 | -0.72(-1.82%) |
Sep 21, 2023 | 39.99 | 40.17 | 39.52 | 39.54 | 16,400,667 | -1.24(-3.04%) |
Sep 20, 2023 | 41.73 | 42.07 | 40.76 | 40.78 | 13,613,368 | -0.73(-1.76%) |
Sep 19, 2023 | 41.87 | 41.97 | 41.08 | 41.51 | 11,381,239 | -0.50(-1.19%) |
Sep 18, 2023 | 42.93 | 42.93 | 42.01 | 42.01 | 10,392,786 | -1.05(-2.44%) |
Sep 15, 2023 | 43.51 | 43.72 | 42.72 | 43.06 | 12,787,008 | -0.55(-1.26%) |
Sep 14, 2023 | 43.67 | 44.00 | 43.22 | 43.61 | 9,559,348 | +0.18(+0.41%) |
Sep 13, 2023 | 43.87 | 44.22 | 43.28 | 43.43 | 10,474,930 | -0.58(-1.32%) |
Sep 12, 2023 | 44.24 | 45.16 | 44.01 | 44.01 | 11,389,543 | -0.59(-1.32%) |
Sep 11, 2023 | 44.22 | 44.81 | 43.87 | 44.60 | 11,082,032 | +0.92(+2.11%) |
Sep 08, 2023 | 44.00 | 44.40 | 43.42 | 43.68 | 11,242,835 | +0.03(+0.08%) |
Sep 07, 2023 | 42.93 | 43.77 | 42.62 | 43.65 | 11,818,777 | -0.16(-0.36%) |
Sep 06, 2023 | 43.88 | 44.32 | 43.33 | 43.81 | 12,335,122 | +0.16(+0.36%) |
Sep 05, 2023 | 42.92 | 43.75 | 42.81 | 43.65 | 9,234,768 | +0.39(+0.89%) |
Sep 01, 2023 | 43.75 | 43.96 | 43.13 | 43.26 | 13,788,165 | -0.13(-0.30%) |
Aug 31, 2023 | 43.47 | 43.74 | 43.04 | 43.39 | 11,252,542 | +0.14(+0.32%) |
Aug 30, 2023 | 42.70 | 43.40 | 42.36 | 43.25 | 9,555,945 | +0.30(+0.69%) |
Aug 29, 2023 | 40.74 | 43.06 | 40.53 | 42.95 | 20,578,532 | +2.21(+5.43%) |
Aug 28, 2023 | 41.02 | 41.25 | 40.54 | 40.74 | 9,196,472 | +0.11(+0.27%) |
Aug 25, 2023 | 40.16 | 41.00 | 39.81 | 40.63 | 17,209,702 | +0.50(+1.24%) |
Aug 24, 2023 | 41.90 | 41.95 | 40.09 | 40.14 | 16,839,592 | -1.48(-3.55%) |
Aug 23, 2023 | 40.66 | 41.76 | 40.58 | 41.61 | 12,012,067 | +0.94(+2.32%) |
Aug 22, 2023 | 41.25 | 41.39 | 40.23 | 40.67 | 12,037,815 | -0.09(-0.22%) |
Aug 21, 2023 | 40.26 | 40.85 | 40.01 | 40.76 | 16,437,957 | +0.71(+1.78%) |
Aug 18, 2023 | 39.02 | 40.43 | 39.00 | 40.05 | 21,799,816 | +0.14(+0.35%) |
Aug 17, 2023 | 40.95 | 40.95 | 39.89 | 39.91 | 16,406,230 | -0.99(-2.42%) |
Aug 16, 2023 | 41.65 | 41.78 | 40.89 | 40.90 | 13,884,665 | -0.92(-2.21%) |
Aug 15, 2023 | 42.28 | 42.46 | 41.77 | 41.82 | 11,910,019 | -0.74(-1.75%) |
Aug 14, 2023 | 41.89 | 42.59 | 41.53 | 42.57 | 9,975,999 | +0.17(+0.40%) |
Aug 11, 2023 | 42.11 | 42.75 | 42.00 | 42.40 | 12,518,439 | -0.23(-0.54%) |
Aug 10, 2023 | 43.42 | 43.91 | 42.28 | 42.62 | 19,677,010 | -0.31(-0.72%) |
Aug 09, 2023 | 44.41 | 44.45 | 42.88 | 42.93 | 18,322,890 | -1.61(-3.61%) |
Aug 08, 2023 | 44.11 | 44.64 | 43.78 | 44.54 | 14,897,478 | -0.24(-0.53%) |
Aug 07, 2023 | 45.16 | 45.22 | 43.87 | 44.78 | 17,560,480 | -0.23(-0.51%) |
Aug 04, 2023 | 46.07 | 46.26 | 44.92 | 45.01 | 18,417,394 | -0.80(-1.75%) |
Aug 03, 2023 | 45.75 | 46.21 | 45.48 | 45.81 | 16,478,458 | -0.50(-1.07%) |
Aug 02, 2023 | 47.77 | 47.78 | 45.95 | 46.30 | 25,007,126 | -2.74(-5.58%) |
Aug 01, 2023 | 49.40 | 49.42 | 48.27 | 49.04 | 14,832,323 | -0.99(-1.98%) |
Jul 31, 2023 | 49.37 | 50.07 | 49.28 | 50.03 | 13,709,133 | +1.00(+2.04%) |
Jul 28, 2023 | 47.71 | 49.03 | 47.58 | 49.03 | 17,895,044 | +2.55(+5.48%) |
Jul 27, 2023 | 48.96 | 49.01 | 46.28 | 46.48 | 19,768,828 | -1.40(-2.92%) |
Jul 26, 2023 | 46.79 | 48.12 | 46.64 | 47.88 | 13,520,312 | +1.00(+2.14%) |
Jul 25, 2023 | 47.21 | 47.73 | 46.85 | 46.88 | 9,405,020 | -0.14(-0.30%) |
Jul 24, 2023 | 47.44 | 47.65 | 46.52 | 47.02 | 11,909,660 | -0.52(-1.08%) |
Jul 21, 2023 | 47.99 | 48.22 | 47.00 | 47.53 | 15,925,258 | +0.17(+0.36%) |
Jul 20, 2023 | 49.33 | 49.67 | 47.20 | 47.37 | 26,894,364 | -2.87(-5.71%) |
Jul 19, 2023 | 50.04 | 50.91 | 49.55 | 50.23 | 18,483,334 | +0.78(+1.58%) |
Jul 18, 2023 | 49.44 | 49.74 | 49.03 | 49.45 | 12,751,467 | +0.18(+0.36%) |
Jul 17, 2023 | 48.17 | 49.48 | 47.80 | 49.27 | 13,475,348 | +1.10(+2.29%) |
Jul 14, 2023 | 49.33 | 50.01 | 47.84 | 48.17 | 23,718,462 | -1.05(-2.14%) |
Jul 13, 2023 | 47.62 | 49.38 | 47.30 | 49.22 | 25,782,766 | +2.13(+4.53%) |
Jul 12, 2023 | 47.83 | 47.83 | 46.46 | 47.09 | 22,759,050 | +0.43(+0.91%) |
Jul 11, 2023 | 45.26 | 46.91 | 45.13 | 46.66 | 24,638,682 | +1.67(+3.70%) |
Jul 10, 2023 | 43.33 | 45.00 | 43.17 | 45.00 | 16,012,446 | +1.63(+3.75%) |
Jul 07, 2023 | 43.10 | 43.95 | 43.04 | 43.37 | 9,937,962 | +0.49(+1.13%) |
Jul 06, 2023 | 43.66 | 43.83 | 42.40 | 42.88 | 16,258,324 | -1.71(-3.83%) |
Jul 05, 2023 | 44.37 | 44.80 | 43.98 | 44.59 | 9,057,427 | -0.16(-0.35%) |