Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.63 | 47.64 | 46.60 | 46.71 | 4,276,118 | -0.81(-1.70%) |
Sep 28, 2023 | 47.28 | 47.76 | 46.89 | 47.52 | 8,336,523 | +0.08(+0.17%) |
Sep 27, 2023 | 46.78 | 47.49 | 46.67 | 47.44 | 7,890,156 | +1.26(+2.73%) |
Sep 26, 2023 | 45.82 | 46.29 | 45.71 | 46.18 | 8,673,616 | +0.12(+0.26%) |
Sep 25, 2023 | 45.77 | 46.09 | 45.86 | 46.06 | 5,988,072 | +0.39(+0.85%) |
Sep 22, 2023 | 46.52 | 46.88 | 45.33 | 45.67 | 5,177,844 | -0.44(-0.95%) |
Sep 21, 2023 | 46.72 | 46.74 | 45.96 | 46.11 | 6,773,624 | -0.34(-0.73%) |
Sep 20, 2023 | 46.45 | 47.17 | 46.17 | 46.45 | 4,028,600 | -0.37(-0.79%) |
Sep 19, 2023 | 47.44 | 47.55 | 46.56 | 46.82 | 4,724,688 | -0.24(-0.51%) |
Sep 18, 2023 | 47.36 | 47.49 | 46.87 | 47.06 | 12,159,525 | -0.40(-0.84%) |
Sep 15, 2023 | 46.96 | 47.55 | 46.65 | 47.46 | 13,847,371 | +0.50(+1.06%) |
Sep 14, 2023 | 47.25 | 47.28 | 46.92 | 46.96 | 11,160,337 | +0.34(+0.73%) |
Sep 13, 2023 | 47.08 | 47.12 | 46.47 | 46.62 | 6,039,409 | -0.36(-0.77%) |
Sep 12, 2023 | 46.31 | 47.02 | 46.13 | 46.98 | 14,006,459 | +1.16(+2.53%) |
Sep 11, 2023 | 46.98 | 47.16 | 45.72 | 45.82 | 12,288,970 | -1.02(-2.18%) |
Sep 08, 2023 | 46.87 | 47.08 | 46.52 | 46.84 | 8,186,783 | +0.08(+0.17%) |
Sep 07, 2023 | 46.75 | 47.14 | 46.62 | 46.76 | 14,438,853 | -0.22(-0.47%) |
Sep 06, 2023 | 46.75 | 47.09 | 46.62 | 46.98 | 12,303,475 | +0.14(+0.30%) |
Sep 05, 2023 | 46.67 | 47.28 | 46.55 | 46.84 | 15,662,415 | +0.39(+0.84%) |
Sep 01, 2023 | 46.45 | 0 | +0.68(+1.49%) | |||
Aug 31, 2023 | 46.00 | 46.17 | 45.62 | 45.77 | 23,416,638 | -0.55(-1.19%) |
Aug 30, 2023 | 46.19 | 46.55 | 46.10 | 46.32 | 7,042,814 | +0.31(+0.67%) |
Aug 29, 2023 | 45.32 | 46.09 | 45.11 | 46.01 | 7,762,777 | +0.81(+1.79%) |
Aug 28, 2023 | 45.41 | 45.52 | 44.92 | 45.20 | 13,013,513 | +0.43(+0.96%) |
Aug 25, 2023 | 44.67 | 44.96 | 44.12 | 44.77 | 5,051,289 | +0.56(+1.27%) |
Aug 24, 2023 | 44.20 | 44.56 | 43.95 | 44.21 | 4,577,661 | -0.19(-0.43%) |
Aug 23, 2023 | 44.18 | 44.54 | 43.70 | 44.40 | 6,905,901 | +0.26(+0.59%) |
Aug 22, 2023 | 44.33 | 44.71 | 44.07 | 44.14 | 4,471,462 | -0.20(-0.45%) |
Aug 21, 2023 | 45.16 | 45.38 | 44.11 | 44.34 | 12,419,766 | -0.50(-1.12%) |
Aug 18, 2023 | 43.88 | 45.14 | 43.72 | 44.84 | 20,559,178 | +0.66(+1.49%) |
Aug 17, 2023 | 43.64 | 44.46 | 43.60 | 44.18 | 10,529,429 | +1.08(+2.51%) |
Aug 16, 2023 | 41.93 | 43.25 | 41.88 | 43.10 | 8,948,288 | +1.19(+2.84%) |
Aug 15, 2023 | 42.03 | 42.90 | 41.66 | 41.91 | 14,138,129 | -0.49(-1.16%) |
Aug 14, 2023 | 42.42 | 42.49 | 41.89 | 42.40 | 19,558,752 | -0.26(-0.61%) |
Aug 11, 2023 | 42.42 | 42.89 | 42.34 | 42.66 | 9,391,350 | +0.25(+0.59%) |
Aug 10, 2023 | 42.65 | 42.96 | 42.11 | 42.41 | 12,930,878 | -0.19(-0.45%) |
Aug 09, 2023 | 42.00 | 42.87 | 41.95 | 42.60 | 10,236,919 | +0.87(+2.08%) |
Aug 08, 2023 | 40.74 | 41.74 | 40.43 | 41.73 | 15,452,066 | +0.65(+1.58%) |
Aug 04, 2023 | 41.08 | 0 | +0.58(+1.43%) | |||
Aug 03, 2023 | 40.47 | 40.85 | 40.01 | 40.50 | 8,280,155 | +0.25(+0.62%) |
Aug 02, 2023 | 41.00 | 41.02 | 40.04 | 40.25 | 10,949,607 | -0.95(-2.31%) |
Aug 01, 2023 | 41.06 | 41.21 | 40.64 | 41.20 | 10,809,666 | -0.06(-0.15%) |
Jul 31, 2023 | 41.00 | 41.59 | 40.98 | 41.26 | 9,768,194 | +0.52(+1.28%) |
Jul 28, 2023 | 39.86 | 40.78 | 39.52 | 40.74 | 6,454,551 | +0.96(+2.41%) |
Jul 27, 2023 | 40.28 | 40.62 | 39.71 | 39.78 | 4,739,656 | -0.36(-0.90%) |
Jul 26, 2023 | 39.65 | 40.15 | 39.30 | 40.14 | 8,609,730 | +0.16(+0.40%) |
Jul 25, 2023 | 39.85 | 40.11 | 39.50 | 39.98 | 2,776,046 | +0.18(+0.45%) |
Jul 24, 2023 | 39.18 | 40.22 | 39.05 | 39.80 | 6,470,961 | +0.85(+2.18%) |
Jul 21, 2023 | 38.52 | 38.96 | 38.35 | 38.95 | 7,017,030 | +0.60(+1.56%) |
Jul 20, 2023 | 38.58 | 38.67 | 37.98 | 38.35 | 4,838,316 | -0.02(-0.05%) |
Jul 19, 2023 | 38.75 | 38.83 | 38.19 | 38.37 | 4,101,542 | -0.16(-0.42%) |
Jul 18, 2023 | 38.04 | 38.81 | 37.95 | 38.53 | 6,186,327 | +0.64(+1.69%) |
Jul 17, 2023 | 38.14 | 38.33 | 37.86 | 37.89 | 7,168,983 | -0.36(-0.94%) |
Jul 14, 2023 | 39.06 | 39.08 | 38.24 | 38.25 | 5,210,676 | -0.81(-2.07%) |
Jul 13, 2023 | 38.80 | 39.22 | 38.28 | 39.06 | 5,437,672 | -0.10(-0.26%) |
Jul 12, 2023 | 39.40 | 39.67 | 38.95 | 39.16 | 4,553,843 | +0.16(+0.41%) |
Jul 11, 2023 | 39.07 | 39.24 | 38.84 | 39.00 | 5,644,951 | +0.17(+0.44%) |
Jul 10, 2023 | 38.90 | 39.17 | 38.65 | 38.83 | 5,459,707 | +0.01(+0.03%) |
Jul 07, 2023 | 37.78 | 38.98 | 37.73 | 38.82 | 5,954,846 | +0.82(+2.16%) |
Jul 06, 2023 | 38.71 | 38.72 | 37.77 | 38.00 | 5,946,354 | -1.08(-2.76%) |
Jul 05, 2023 | 39.55 | 39.56 | 38.99 | 39.08 | 3,616,725 | -0.28(-0.71%) |