Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 40.12 | 40.27 | 39.39 | 39.59 | 1,296,026 | -0.18(-0.44%) |
Sep 28, 2023 | 40.54 | 40.67 | 39.66 | 39.77 | 1,221,653 | -0.62(-1.53%) |
Sep 27, 2023 | 41.40 | 41.52 | 40.32 | 40.39 | 1,228,300 | -1.12(-2.71%) |
Sep 26, 2023 | 41.81 | 42.22 | 41.40 | 41.51 | 2,045,452 | -0.67(-1.58%) |
Sep 25, 2023 | 42.08 | 42.30 | 41.94 | 42.18 | 850,417 | -0.11(-0.25%) |
Sep 22, 2023 | 41.59 | 42.38 | 41.36 | 42.28 | 1,644,648 | +0.65(+1.56%) |
Sep 21, 2023 | 42.18 | 42.18 | 41.63 | 41.63 | 1,034,446 | -0.63(-1.49%) |
Sep 20, 2023 | 42.56 | 42.73 | 42.17 | 42.26 | 890,266 | -0.11(-0.25%) |
Sep 19, 2023 | 42.82 | 43.00 | 42.36 | 42.37 | 995,902 | -0.37(-0.86%) |
Sep 18, 2023 | 43.00 | 43.04 | 42.55 | 42.74 | 902,633 | -0.25(-0.59%) |
Sep 15, 2023 | 43.33 | 43.57 | 42.98 | 42.99 | 2,373,256 | -0.21(-0.49%) |
Sep 14, 2023 | 42.63 | 43.26 | 42.56 | 43.20 | 1,319,021 | +0.91(+2.15%) |
Sep 13, 2023 | 42.46 | 42.79 | 42.13 | 42.29 | 1,529,883 | -0.07(-0.16%) |
Sep 12, 2023 | 42.37 | 42.43 | 42.01 | 42.36 | 476,278 | +0.09(+0.21%) |
Sep 11, 2023 | 42.32 | 42.55 | 42.12 | 42.27 | 590,811 | +0.02(+0.05%) |
Sep 08, 2023 | 42.00 | 42.31 | 41.82 | 42.25 | 1,081,884 | +0.25(+0.60%) |
Sep 07, 2023 | 42.05 | 42.28 | 41.88 | 42.00 | 715,963 | +0.23(+0.56%) |
Sep 06, 2023 | 41.54 | 41.90 | 41.22 | 41.77 | 791,429 | +0.48(+1.17%) |
Sep 05, 2023 | 42.38 | 42.38 | 41.18 | 41.29 | 1,190,802 | -1.27(-2.98%) |
Sep 01, 2023 | 42.73 | 42.86 | 42.09 | 42.55 | 684,576 | +0.13(+0.30%) |
Aug 31, 2023 | 42.81 | 43.05 | 42.41 | 42.43 | 969,411 | -0.36(-0.84%) |
Aug 30, 2023 | 42.65 | 43.05 | 42.65 | 42.79 | 692,297 | +0.04(+0.09%) |
Aug 29, 2023 | 42.74 | 42.81 | 42.34 | 42.75 | 855,585 | +0.10(+0.23%) |
Aug 28, 2023 | 42.48 | 43.03 | 42.48 | 42.65 | 1,143,024 | +0.19(+0.46%) |
Aug 25, 2023 | 42.66 | 42.84 | 42.40 | 42.46 | 1,109,182 | +0.03(+0.07%) |
Aug 24, 2023 | 42.34 | 42.96 | 42.27 | 42.43 | 839,173 | +0.05(+0.11%) |
Aug 23, 2023 | 42.93 | 42.93 | 42.18 | 42.38 | 1,128,300 | -0.24(-0.57%) |
Aug 22, 2023 | 42.20 | 42.64 | 41.92 | 42.62 | 1,165,734 | +0.18(+0.43%) |
Aug 21, 2023 | 42.71 | 42.76 | 42.05 | 42.44 | 1,477,580 | -0.27(-0.63%) |
Aug 18, 2023 | 42.94 | 43.22 | 42.53 | 42.71 | 1,329,891 | +0.48(+1.15%) |
Aug 17, 2023 | 42.86 | 43.21 | 42.06 | 42.22 | 1,841,939 | -0.87(-2.02%) |
Aug 16, 2023 | 43.01 | 43.46 | 42.94 | 43.10 | 793,490 | +0.15(+0.36%) |
Aug 15, 2023 | 43.91 | 44.11 | 42.93 | 42.94 | 947,808 | -1.41(-3.18%) |
Aug 14, 2023 | 45.20 | 45.21 | 44.30 | 44.35 | 1,141,277 | -1.24(-2.72%) |
Aug 11, 2023 | 45.20 | 45.66 | 45.04 | 45.59 | 553,191 | +0.49(+1.09%) |
Aug 10, 2023 | 45.74 | 46.03 | 45.08 | 45.10 | 717,128 | -0.39(-0.85%) |
Aug 09, 2023 | 45.25 | 45.78 | 45.11 | 45.48 | 820,287 | +0.05(+0.11%) |
Aug 08, 2023 | 45.31 | 45.50 | 44.74 | 45.44 | 751,642 | -0.09(-0.19%) |
Aug 07, 2023 | 45.28 | 45.55 | 44.90 | 45.52 | 599,544 | +0.44(+0.99%) |
Aug 04, 2023 | 45.39 | 45.80 | 44.73 | 45.08 | 761,707 | -0.22(-0.49%) |
Aug 03, 2023 | 46.10 | 46.10 | 44.79 | 45.30 | 884,089 | -0.86(-1.86%) |
Aug 02, 2023 | 45.89 | 46.51 | 45.74 | 46.16 | 632,586 | +0.11(+0.23%) |
Aug 01, 2023 | 46.25 | 46.53 | 45.90 | 46.06 | 1,027,580 | -0.06(-0.13%) |
Jul 31, 2023 | 46.30 | 46.47 | 45.83 | 46.11 | 788,779 | +0.13(+0.27%) |
Jul 28, 2023 | 45.71 | 46.88 | 45.71 | 45.99 | 740,708 | -0.31(-0.67%) |
Jul 27, 2023 | 47.21 | 47.35 | 46.16 | 46.30 | 809,659 | -1.09(-2.31%) |
Jul 26, 2023 | 47.30 | 48.10 | 47.21 | 47.39 | 583,724 | +0.15(+0.31%) |
Jul 25, 2023 | 47.27 | 47.63 | 47.23 | 47.24 | 655,392 | -0.27(-0.57%) |
Jul 24, 2023 | 47.78 | 47.84 | 47.05 | 47.52 | 677,811 | -0.04(-0.08%) |
Jul 21, 2023 | 47.16 | 47.77 | 46.76 | 47.55 | 1,007,921 | +0.64(+1.36%) |
Jul 20, 2023 | 45.67 | 46.93 | 45.35 | 46.92 | 933,426 | +1.46(+3.21%) |
Jul 19, 2023 | 45.08 | 45.65 | 45.07 | 45.46 | 883,150 | +0.61(+1.36%) |
Jul 18, 2023 | 45.19 | 45.76 | 44.34 | 44.85 | 848,938 | -0.29(-0.64%) |
Jul 17, 2023 | 45.79 | 45.84 | 45.10 | 45.14 | 1,042,620 | -0.81(-1.77%) |
Jul 14, 2023 | 45.96 | 46.20 | 45.70 | 45.95 | 712,930 | -0.06(-0.13%) |
Jul 13, 2023 | 45.78 | 46.16 | 45.74 | 46.01 | 766,101 | +0.05(+0.11%) |
Jul 12, 2023 | 45.34 | 46.09 | 45.17 | 45.96 | 837,136 | +0.91(+2.02%) |
Jul 11, 2023 | 44.88 | 45.07 | 44.50 | 45.05 | 747,291 | +0.31(+0.69%) |
Jul 10, 2023 | 44.76 | 45.17 | 44.51 | 44.74 | 824,216 | -0.16(-0.37%) |
Jul 07, 2023 | 45.11 | 45.38 | 44.61 | 44.90 | 971,747 | -0.49(-1.09%) |
Jul 06, 2023 | 45.16 | 45.48 | 44.90 | 45.40 | 758,848 | -0.28(-0.61%) |
Jul 05, 2023 | 45.30 | 46.19 | 45.17 | 45.68 | 727,692 | +0.04(+0.08%) |