Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.74 | 41.37 | 40.36 | 40.46 | 1,091,383 | +0.40(+1.00%) |
Sep 28, 2023 | 38.94 | 40.19 | 38.56 | 40.06 | 914,712 | +0.82(+2.09%) |
Sep 27, 2023 | 38.73 | 39.60 | 38.53 | 39.24 | 1,370,752 | +0.66(+1.71%) |
Sep 26, 2023 | 38.94 | 39.49 | 38.52 | 38.58 | 886,789 | -0.79(-2.01%) |
Sep 25, 2023 | 39.05 | 39.77 | 39.29 | 39.37 | 878,224 | -0.04(-0.10%) |
Sep 22, 2023 | 40.48 | 40.50 | 39.24 | 39.41 | 821,917 | -0.50(-1.25%) |
Sep 21, 2023 | 40.59 | 41.00 | 39.71 | 39.91 | 1,085,863 | -1.10(-2.68%) |
Sep 20, 2023 | 41.73 | 42.05 | 40.99 | 41.01 | 722,968 | -0.50(-1.20%) |
Sep 19, 2023 | 41.49 | 41.72 | 40.96 | 41.51 | 903,386 | -0.01(-0.02%) |
Sep 18, 2023 | 41.73 | 42.42 | 41.16 | 41.52 | 833,205 | -0.50(-1.19%) |
Sep 15, 2023 | 41.49 | 42.10 | 40.91 | 42.02 | 2,175,688 | +0.09(+0.21%) |
Sep 14, 2023 | 43.34 | 43.34 | 41.85 | 41.93 | 1,853,110 | -1.50(-3.45%) |
Sep 13, 2023 | 44.05 | 44.68 | 43.25 | 43.43 | 1,211,668 | -0.92(-2.07%) |
Sep 12, 2023 | 43.30 | 45.15 | 43.16 | 44.35 | 2,530,104 | +0.52(+1.19%) |
Sep 11, 2023 | 43.36 | 44.28 | 42.84 | 43.83 | 3,226,362 | +0.80(+1.86%) |
Sep 08, 2023 | 45.81 | 47.59 | 42.91 | 43.03 | 9,680,255 | +2.67(+6.62%) |
Sep 07, 2023 | 39.65 | 40.59 | 39.14 | 40.36 | 4,857,645 | -0.34(-0.84%) |
Sep 06, 2023 | 40.61 | 41.13 | 40.05 | 40.70 | 1,913,516 | -0.30(-0.73%) |
Sep 05, 2023 | 42.00 | 42.00 | 40.56 | 41.00 | 2,338,148 | -1.22(-2.89%) |
Sep 01, 2023 | 42.02 | 43.04 | 41.74 | 42.22 | 1,622,462 | +0.49(+1.17%) |
Aug 31, 2023 | 41.41 | 42.13 | 41.10 | 41.73 | 1,418,915 | +0.54(+1.31%) |
Aug 30, 2023 | 40.99 | 41.72 | 40.76 | 41.19 | 813,559 | -0.26(-0.63%) |
Aug 29, 2023 | 39.75 | 41.58 | 39.59 | 41.45 | 1,340,355 | +1.68(+4.22%) |
Aug 28, 2023 | 40.26 | 40.60 | 39.73 | 39.77 | 1,350,535 | -0.25(-0.62%) |
Aug 25, 2023 | 39.25 | 40.27 | 39.07 | 40.02 | 1,388,770 | +0.77(+1.96%) |
Aug 24, 2023 | 40.84 | 40.84 | 39.00 | 39.25 | 999,919 | -1.17(-2.89%) |
Aug 23, 2023 | 40.30 | 40.76 | 39.71 | 40.42 | 1,009,508 | +0.47(+1.18%) |
Aug 22, 2023 | 40.09 | 40.34 | 39.30 | 39.95 | 1,016,362 | +0.16(+0.40%) |
Aug 21, 2023 | 40.08 | 40.40 | 39.16 | 39.79 | 596,612 | +0.01(+0.03%) |
Aug 18, 2023 | 38.62 | 39.88 | 38.12 | 39.78 | 730,914 | +0.44(+1.12%) |
Aug 17, 2023 | 40.37 | 40.59 | 39.16 | 39.34 | 1,583,712 | -0.81(-2.02%) |
Aug 16, 2023 | 39.66 | 40.65 | 39.48 | 40.15 | 1,774,962 | +0.21(+0.53%) |
Aug 15, 2023 | 40.00 | 40.50 | 39.72 | 39.94 | 1,300,087 | -0.54(-1.33%) |
Aug 14, 2023 | 39.99 | 40.67 | 39.40 | 40.48 | 976,228 | +0.55(+1.38%) |
Aug 11, 2023 | 39.75 | 40.24 | 39.33 | 39.93 | 1,016,066 | -0.07(-0.18%) |
Aug 10, 2023 | 40.88 | 41.34 | 39.66 | 40.00 | 1,195,309 | +0.00(+0.00%) |
Aug 09, 2023 | 40.92 | 41.24 | 39.91 | 40.00 | 1,230,479 | -0.70(-1.72%) |
Aug 08, 2023 | 41.65 | 41.93 | 40.10 | 40.70 | 1,272,882 | -2.33(-5.41%) |
Aug 07, 2023 | 41.67 | 43.12 | 41.24 | 43.03 | 940,600 | +1.43(+3.44%) |
Aug 04, 2023 | 42.10 | 42.38 | 40.92 | 41.60 | 737,275 | +0.18(+0.43%) |
Aug 03, 2023 | 41.24 | 41.68 | 40.96 | 41.42 | 492,282 | +0.01(+0.02%) |
Aug 02, 2023 | 43.00 | 43.00 | 40.77 | 41.41 | 1,069,365 | -2.55(-5.80%) |
Aug 01, 2023 | 43.84 | 44.38 | 43.38 | 43.96 | 798,191 | -0.44(-0.99%) |
Jul 31, 2023 | 43.24 | 44.57 | 43.12 | 44.40 | 1,054,031 | +1.23(+2.85%) |
Jul 28, 2023 | 42.71 | 43.37 | 42.39 | 43.17 | 797,315 | +1.47(+3.53%) |
Jul 27, 2023 | 43.01 | 43.60 | 41.36 | 41.70 | 1,041,479 | -0.48(-1.14%) |
Jul 26, 2023 | 42.20 | 42.70 | 41.79 | 42.18 | 1,346,757 | -0.13(-0.31%) |
Jul 25, 2023 | 41.84 | 42.67 | 41.77 | 42.31 | 1,243,523 | +0.63(+1.51%) |
Jul 24, 2023 | 41.98 | 42.11 | 40.91 | 41.68 | 900,006 | -0.26(-0.62%) |
Jul 21, 2023 | 42.53 | 43.03 | 41.58 | 41.94 | 1,015,790 | +0.08(+0.19%) |
Jul 20, 2023 | 42.55 | 43.01 | 41.62 | 41.86 | 931,054 | -1.44(-3.33%) |
Jul 19, 2023 | 43.25 | 43.97 | 42.61 | 43.30 | 1,238,452 | +0.20(+0.46%) |
Jul 18, 2023 | 43.06 | 43.39 | 42.14 | 43.10 | 1,069,864 | +0.22(+0.51%) |
Jul 17, 2023 | 41.25 | 43.15 | 40.75 | 42.88 | 1,100,027 | +1.68(+4.08%) |
Jul 14, 2023 | 42.69 | 43.05 | 41.01 | 41.20 | 1,366,300 | -1.34(-3.15%) |
Jul 13, 2023 | 41.26 | 42.60 | 40.93 | 42.54 | 1,272,838 | +1.65(+4.04%) |
Jul 12, 2023 | 41.77 | 42.10 | 40.38 | 40.89 | 1,115,856 | +0.15(+0.37%) |
Jul 11, 2023 | 39.08 | 40.83 | 38.67 | 40.74 | 1,796,076 | +1.79(+4.60%) |
Jul 10, 2023 | 37.60 | 39.14 | 37.44 | 38.95 | 1,134,394 | +1.10(+2.91%) |
Jul 07, 2023 | 38.25 | 38.88 | 37.74 | 37.85 | 944,019 | -0.34(-0.89%) |
Jul 06, 2023 | 37.92 | 38.36 | 37.38 | 38.19 | 1,937,752 | -0.52(-1.34%) |
Jul 05, 2023 | 38.02 | 38.77 | 37.77 | 38.71 | 1,502,928 | +0.23(+0.60%) |