Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.58 | 40.65 | 39.83 | 39.97 | 1,461,908 | -0.32(-0.79%) |
Sep 28, 2023 | 39.27 | 40.48 | 39.13 | 40.29 | 1,351,181 | +0.88(+2.24%) |
Sep 27, 2023 | 39.82 | 39.89 | 39.13 | 39.41 | 1,640,720 | -0.06(-0.15%) |
Sep 26, 2023 | 40.53 | 40.77 | 39.43 | 39.47 | 1,518,590 | -1.41(-3.44%) |
Sep 25, 2023 | 40.05 | 41.06 | 40.77 | 40.87 | 1,320,678 | +0.51(+1.28%) |
Sep 22, 2023 | 39.71 | 40.89 | 39.71 | 40.36 | 2,113,969 | +0.65(+1.65%) |
Sep 21, 2023 | 40.28 | 40.28 | 39.62 | 39.71 | 1,846,820 | -1.07(-2.62%) |
Sep 20, 2023 | 41.20 | 41.85 | 40.68 | 40.77 | 1,880,918 | -0.05(-0.12%) |
Sep 19, 2023 | 40.59 | 41.03 | 40.20 | 40.82 | 2,605,559 | +0.33(+0.81%) |
Sep 18, 2023 | 40.27 | 40.65 | 39.88 | 40.50 | 2,329,267 | -0.15(-0.37%) |
Sep 15, 2023 | 39.94 | 40.89 | 39.91 | 40.65 | 3,853,225 | +0.70(+1.76%) |
Sep 14, 2023 | 40.23 | 40.58 | 39.37 | 39.94 | 3,108,342 | -0.07(-0.17%) |
Sep 13, 2023 | 41.25 | 41.35 | 39.82 | 40.01 | 2,849,565 | -0.92(-2.25%) |
Sep 12, 2023 | 39.69 | 41.25 | 39.69 | 40.93 | 2,377,830 | +1.16(+2.91%) |
Sep 11, 2023 | 40.21 | 40.24 | 39.66 | 39.77 | 1,384,421 | +0.14(+0.35%) |
Sep 08, 2023 | 39.47 | 39.90 | 39.31 | 39.64 | 1,287,407 | +0.28(+0.70%) |
Sep 07, 2023 | 39.59 | 39.95 | 39.11 | 39.36 | 1,662,768 | -0.74(-1.85%) |
Sep 06, 2023 | 40.13 | 41.04 | 39.94 | 40.10 | 1,509,988 | -0.05(-0.12%) |
Sep 05, 2023 | 40.57 | 40.62 | 40.10 | 40.15 | 1,550,944 | -0.73(-1.79%) |
Sep 01, 2023 | 40.41 | 41.06 | 40.36 | 40.88 | 1,362,513 | +0.53(+1.33%) |
Aug 31, 2023 | 40.20 | 41.14 | 40.12 | 40.35 | 2,897,228 | +0.17(+0.42%) |
Aug 30, 2023 | 40.16 | 40.47 | 40.06 | 40.18 | 1,065,915 | -0.05(-0.12%) |
Aug 29, 2023 | 39.77 | 40.26 | 39.62 | 40.23 | 1,503,706 | +0.36(+0.89%) |
Aug 28, 2023 | 39.83 | 40.11 | 39.64 | 39.87 | 1,188,852 | +0.47(+1.20%) |
Aug 25, 2023 | 39.39 | 39.86 | 38.79 | 39.40 | 1,115,953 | +0.21(+0.53%) |
Aug 24, 2023 | 39.03 | 39.40 | 38.81 | 39.19 | 1,422,753 | -0.15(-0.38%) |
Aug 23, 2023 | 38.77 | 39.45 | 38.69 | 39.34 | 1,258,405 | +0.39(+1.01%) |
Aug 22, 2023 | 39.47 | 39.52 | 38.84 | 38.95 | 1,803,031 | -0.42(-1.08%) |
Aug 21, 2023 | 39.50 | 39.68 | 39.00 | 39.37 | 1,320,344 | +0.23(+0.58%) |
Aug 18, 2023 | 38.53 | 39.24 | 38.38 | 39.14 | 1,593,650 | +0.21(+0.53%) |
Aug 17, 2023 | 39.43 | 39.55 | 38.78 | 38.94 | 1,782,785 | -0.41(-1.05%) |
Aug 16, 2023 | 39.83 | 40.16 | 38.99 | 39.35 | 3,468,634 | -0.90(-2.23%) |
Aug 15, 2023 | 40.26 | 40.47 | 39.97 | 40.25 | 1,956,936 | -0.52(-1.28%) |
Aug 14, 2023 | 39.96 | 40.82 | 39.70 | 40.77 | 1,831,572 | +0.52(+1.30%) |
Aug 11, 2023 | 40.75 | 40.94 | 39.92 | 40.25 | 1,868,026 | -0.70(-1.71%) |
Aug 10, 2023 | 41.79 | 42.01 | 40.76 | 40.95 | 1,879,871 | -0.85(-2.03%) |
Aug 09, 2023 | 41.21 | 42.24 | 40.73 | 41.80 | 2,469,371 | +0.41(+1.00%) |
Aug 08, 2023 | 41.07 | 41.54 | 40.52 | 41.39 | 1,754,009 | -0.47(-1.13%) |
Aug 07, 2023 | 42.03 | 42.14 | 41.27 | 41.86 | 2,074,404 | -0.13(-0.31%) |
Aug 04, 2023 | 41.08 | 42.11 | 41.00 | 41.99 | 3,372,045 | +1.11(+2.71%) |
Aug 03, 2023 | 41.78 | 42.06 | 40.79 | 40.88 | 2,934,633 | -1.56(-3.68%) |
Aug 02, 2023 | 46.02 | 46.14 | 42.30 | 42.44 | 6,038,576 | -3.45(-7.51%) |
Aug 01, 2023 | 45.71 | 46.03 | 45.48 | 45.89 | 2,399,993 | -0.03(-0.06%) |
Jul 31, 2023 | 45.59 | 46.16 | 45.43 | 45.92 | 1,545,315 | +0.29(+0.63%) |
Jul 28, 2023 | 45.97 | 46.05 | 45.45 | 45.63 | 1,779,237 | +0.43(+0.96%) |
Jul 27, 2023 | 46.15 | 46.18 | 45.08 | 45.20 | 1,720,525 | -0.62(-1.36%) |
Jul 26, 2023 | 45.20 | 45.94 | 45.20 | 45.82 | 1,096,890 | +0.39(+0.87%) |
Jul 25, 2023 | 45.37 | 45.71 | 45.24 | 45.42 | 1,334,301 | -0.15(-0.33%) |
Jul 24, 2023 | 45.53 | 45.82 | 45.38 | 45.57 | 1,749,861 | +0.01(+0.02%) |
Jul 21, 2023 | 46.20 | 46.21 | 45.32 | 45.56 | 1,893,171 | +0.00(+0.00%) |
Jul 20, 2023 | 45.28 | 45.62 | 45.02 | 45.56 | 1,569,821 | +0.21(+0.46%) |
Jul 19, 2023 | 45.33 | 45.43 | 45.02 | 45.35 | 1,494,246 | +0.28(+0.61%) |
Jul 18, 2023 | 44.91 | 45.56 | 44.71 | 45.08 | 1,762,837 | +0.25(+0.55%) |
Jul 17, 2023 | 44.78 | 45.06 | 44.58 | 44.83 | 1,959,171 | -0.22(-0.48%) |
Jul 14, 2023 | 46.17 | 46.27 | 44.99 | 45.05 | 2,648,605 | -1.31(-2.83%) |
Jul 13, 2023 | 46.02 | 46.46 | 45.63 | 46.36 | 2,770,462 | +0.54(+1.19%) |
Jul 12, 2023 | 45.68 | 45.95 | 45.44 | 45.82 | 2,071,556 | +0.82(+1.82%) |
Jul 11, 2023 | 44.19 | 45.26 | 44.19 | 45.00 | 2,323,478 | +0.75(+1.70%) |
Jul 10, 2023 | 44.27 | 44.81 | 44.14 | 44.25 | 2,527,134 | -0.14(-0.31%) |
Jul 07, 2023 | 44.41 | 44.96 | 44.24 | 44.39 | 3,441,426 | +0.06(+0.13%) |
Jul 06, 2023 | 43.47 | 44.44 | 42.77 | 44.33 | 5,978,484 | +1.69(+3.96%) |
Jul 05, 2023 | 43.81 | 44.28 | 42.58 | 42.64 | 4,381,567 | -0.75(-1.74%) |