Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 49.40 | 49.82 | 49.26 | 49.62 | 4,401,274 | +0.61(+1.24%) |
Sep 28, 2023 | 49.04 | 49.25 | 48.62 | 49.01 | 4,120,780 | -0.07(-0.14%) |
Sep 27, 2023 | 48.93 | 49.42 | 48.70 | 49.08 | 3,168,476 | +0.50(+1.03%) |
Sep 26, 2023 | 48.63 | 49.33 | 48.45 | 48.58 | 3,587,039 | -0.59(-1.19%) |
Sep 25, 2023 | 48.88 | 49.30 | 48.98 | 49.16 | 4,501,135 | +0.81(+1.67%) |
Sep 22, 2023 | 49.17 | 49.32 | 48.19 | 48.36 | 4,640,815 | -0.72(-1.47%) |
Sep 21, 2023 | 50.09 | 50.36 | 49.06 | 49.08 | 4,529,922 | -1.41(-2.78%) |
Sep 20, 2023 | 50.96 | 51.47 | 50.45 | 50.48 | 2,399,878 | -0.42(-0.83%) |
Sep 19, 2023 | 51.43 | 51.70 | 50.38 | 50.91 | 4,142,413 | -0.46(-0.90%) |
Sep 18, 2023 | 51.79 | 51.92 | 51.24 | 51.37 | 4,773,584 | -0.44(-0.85%) |
Sep 15, 2023 | 52.00 | 52.07 | 51.59 | 51.81 | 7,756,537 | -0.19(-0.37%) |
Sep 14, 2023 | 51.39 | 52.19 | 51.28 | 52.00 | 4,784,691 | +1.17(+2.31%) |
Sep 13, 2023 | 51.64 | 51.78 | 50.60 | 50.83 | 3,199,746 | -0.78(-1.51%) |
Sep 12, 2023 | 51.65 | 52.18 | 51.44 | 51.61 | 2,626,572 | -0.04(-0.07%) |
Sep 11, 2023 | 52.10 | 52.82 | 51.60 | 51.65 | 3,452,707 | -0.04(-0.07%) |
Sep 08, 2023 | 52.26 | 52.72 | 51.58 | 51.69 | 4,144,671 | -0.38(-0.72%) |
Sep 07, 2023 | 52.69 | 52.87 | 51.50 | 52.06 | 4,443,028 | -0.76(-1.44%) |
Sep 06, 2023 | 51.93 | 52.86 | 51.89 | 52.82 | 4,826,498 | +0.67(+1.29%) |
Sep 05, 2023 | 53.10 | 53.31 | 51.95 | 52.15 | 5,106,395 | -1.06(-1.99%) |
Sep 01, 2023 | 52.96 | 53.47 | 52.70 | 53.21 | 4,505,530 | +0.70(+1.34%) |
Aug 31, 2023 | 52.58 | 52.83 | 52.46 | 52.50 | 4,277,629 | -0.18(-0.35%) |
Aug 30, 2023 | 52.50 | 52.83 | 52.29 | 52.69 | 3,618,998 | +0.20(+0.38%) |
Aug 29, 2023 | 52.06 | 52.53 | 51.77 | 52.48 | 3,988,393 | +0.61(+1.17%) |
Aug 28, 2023 | 51.46 | 52.14 | 51.45 | 51.88 | 3,609,797 | +0.59(+1.15%) |
Aug 25, 2023 | 51.29 | 51.67 | 50.97 | 51.29 | 3,455,149 | +0.42(+0.82%) |
Aug 24, 2023 | 50.36 | 51.20 | 50.36 | 50.87 | 3,366,431 | +0.13(+0.26%) |
Aug 23, 2023 | 50.97 | 51.26 | 50.18 | 50.74 | 3,569,390 | -0.37(-0.73%) |
Aug 22, 2023 | 51.59 | 51.76 | 50.85 | 51.11 | 2,890,184 | -0.36(-0.70%) |
Aug 21, 2023 | 51.54 | 51.69 | 51.13 | 51.47 | 3,275,547 | +0.14(+0.28%) |
Aug 18, 2023 | 51.08 | 51.43 | 50.77 | 51.32 | 3,074,496 | +0.15(+0.30%) |
Aug 17, 2023 | 51.09 | 51.93 | 51.02 | 51.17 | 3,804,689 | +0.51(+1.01%) |
Aug 16, 2023 | 50.54 | 51.08 | 50.44 | 50.66 | 3,735,477 | -0.20(-0.39%) |
Aug 15, 2023 | 51.97 | 52.42 | 50.76 | 50.86 | 5,557,496 | -1.76(-3.34%) |
Aug 14, 2023 | 52.58 | 52.77 | 52.09 | 52.62 | 3,828,123 | -0.07(-0.13%) |
Aug 11, 2023 | 52.92 | 53.20 | 52.51 | 52.68 | 4,785,800 | -0.50(-0.95%) |
Aug 10, 2023 | 53.11 | 53.42 | 52.85 | 53.19 | 5,417,270 | +0.42(+0.79%) |
Aug 09, 2023 | 52.66 | 53.24 | 52.12 | 52.77 | 4,862,047 | +0.50(+0.96%) |
Aug 08, 2023 | 51.99 | 52.37 | 51.55 | 52.27 | 3,796,830 | -0.48(-0.92%) |
Aug 07, 2023 | 52.13 | 53.04 | 52.10 | 52.75 | 3,434,809 | +0.96(+1.85%) |
Aug 04, 2023 | 52.22 | 52.68 | 51.73 | 51.79 | 3,817,328 | -0.37(-0.71%) |
Aug 03, 2023 | 51.65 | 52.95 | 51.65 | 52.16 | 4,873,490 | +0.19(+0.37%) |
Aug 02, 2023 | 52.31 | 52.72 | 51.94 | 51.97 | 4,735,181 | -1.03(-1.94%) |
Aug 01, 2023 | 53.44 | 53.61 | 52.77 | 53.00 | 5,857,514 | -0.66(-1.22%) |
Jul 31, 2023 | 52.76 | 53.67 | 52.68 | 53.65 | 6,725,232 | +0.96(+1.82%) |
Jul 28, 2023 | 52.69 | 53.08 | 52.40 | 52.69 | 4,800,715 | +0.49(+0.95%) |
Jul 27, 2023 | 51.40 | 52.28 | 51.12 | 52.20 | 8,503,789 | +1.18(+2.31%) |
Jul 26, 2023 | 50.59 | 51.27 | 50.55 | 51.02 | 7,980,159 | +0.21(+0.41%) |
Jul 25, 2023 | 50.30 | 52.39 | 50.21 | 50.81 | 9,553,942 | +0.88(+1.77%) |
Jul 24, 2023 | 50.52 | 50.70 | 49.65 | 49.93 | 7,039,049 | -0.48(-0.94%) |
Jul 21, 2023 | 50.45 | 50.53 | 49.98 | 50.40 | 4,310,439 | +0.00(+0.00%) |
Jul 20, 2023 | 50.66 | 50.68 | 49.98 | 50.40 | 3,948,869 | +0.22(+0.44%) |
Jul 19, 2023 | 50.20 | 50.39 | 49.91 | 50.18 | 3,927,257 | -0.15(-0.30%) |
Jul 18, 2023 | 49.81 | 50.69 | 49.77 | 50.34 | 5,068,662 | +0.52(+1.05%) |
Jul 17, 2023 | 49.92 | 50.06 | 49.57 | 49.81 | 4,545,201 | -0.47(-0.93%) |
Jul 14, 2023 | 51.32 | 51.36 | 50.12 | 50.28 | 4,092,249 | -1.23(-2.38%) |
Jul 13, 2023 | 51.49 | 51.73 | 51.12 | 51.51 | 3,464,747 | +0.09(+0.18%) |
Jul 12, 2023 | 51.65 | 51.93 | 50.52 | 51.41 | 6,298,230 | +0.66(+1.29%) |
Jul 11, 2023 | 50.83 | 51.21 | 50.71 | 50.75 | 3,652,952 | +0.14(+0.28%) |
Jul 10, 2023 | 50.14 | 50.99 | 50.05 | 50.61 | 3,855,474 | +0.16(+0.32%) |
Jul 07, 2023 | 49.80 | 51.25 | 49.71 | 50.45 | 5,683,925 | +0.31(+0.63%) |
Jul 06, 2023 | 49.68 | 50.24 | 49.18 | 50.14 | 5,844,046 | -0.07(-0.13%) |
Jul 05, 2023 | 50.53 | 50.77 | 49.90 | 50.20 | 6,186,808 | -0.89(-1.75%) |