Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.94 | 43.29 | 42.44 | 42.80 | 1,645,452 | -0.01(-0.02%) |
Sep 28, 2023 | 42.49 | 43.12 | 42.30 | 42.81 | 1,312,593 | +0.35(+0.82%) |
Sep 27, 2023 | 41.55 | 42.56 | 41.50 | 42.46 | 1,520,705 | +0.97(+2.34%) |
Sep 26, 2023 | 42.16 | 42.31 | 41.39 | 41.49 | 1,312,409 | -0.67(-1.59%) |
Sep 25, 2023 | 41.03 | 42.23 | 42.00 | 42.16 | 1,552,342 | +0.78(+1.88%) |
Sep 22, 2023 | 41.11 | 41.93 | 41.04 | 41.38 | 1,535,915 | +0.27(+0.66%) |
Sep 21, 2023 | 40.29 | 41.26 | 39.50 | 41.11 | 1,993,557 | +0.31(+0.76%) |
Sep 20, 2023 | 40.53 | 41.23 | 40.50 | 40.80 | 906,693 | +0.27(+0.67%) |
Sep 19, 2023 | 40.74 | 40.93 | 40.27 | 40.53 | 1,041,789 | -0.20(-0.49%) |
Sep 18, 2023 | 40.80 | 40.98 | 40.23 | 40.73 | 1,008,057 | -0.07(-0.17%) |
Sep 15, 2023 | 40.46 | 40.83 | 39.74 | 40.80 | 2,396,347 | +0.21(+0.52%) |
Sep 14, 2023 | 39.98 | 41.01 | 39.98 | 40.59 | 1,652,385 | +0.81(+2.04%) |
Sep 13, 2023 | 39.72 | 40.03 | 39.24 | 39.78 | 1,238,612 | +0.10(+0.25%) |
Sep 12, 2023 | 39.97 | 40.14 | 39.31 | 39.68 | 1,093,199 | -0.14(-0.35%) |
Sep 11, 2023 | 39.96 | 39.96 | 39.30 | 39.82 | 989,320 | -0.01(-0.03%) |
Sep 08, 2023 | 38.66 | 39.89 | 38.61 | 39.83 | 1,520,775 | +1.02(+2.63%) |
Sep 07, 2023 | 39.18 | 39.34 | 38.46 | 38.81 | 1,314,241 | -0.17(-0.44%) |
Sep 06, 2023 | 39.36 | 39.73 | 38.90 | 38.98 | 1,020,767 | -0.39(-0.99%) |
Sep 05, 2023 | 39.14 | 39.72 | 38.72 | 39.37 | 1,631,148 | +0.00(+0.00%) |
Sep 01, 2023 | 40.74 | 40.83 | 39.20 | 39.37 | 1,867,744 | -1.42(-3.48%) |
Aug 31, 2023 | 40.31 | 40.88 | 40.02 | 40.79 | 1,375,965 | +0.35(+0.87%) |
Aug 30, 2023 | 40.53 | 41.27 | 40.08 | 40.44 | 1,567,076 | -0.08(-0.20%) |
Aug 29, 2023 | 39.97 | 40.55 | 39.91 | 40.52 | 1,323,610 | +0.61(+1.52%) |
Aug 28, 2023 | 39.56 | 40.13 | 39.47 | 39.91 | 831,389 | +0.42(+1.08%) |
Aug 25, 2023 | 39.12 | 39.73 | 39.12 | 39.49 | 1,188,354 | +0.52(+1.33%) |
Aug 24, 2023 | 39.38 | 39.70 | 38.71 | 38.97 | 1,080,995 | -0.49(-1.24%) |
Aug 23, 2023 | 38.70 | 39.56 | 38.67 | 39.46 | 1,124,017 | +0.76(+1.96%) |
Aug 22, 2023 | 38.98 | 38.98 | 37.88 | 38.70 | 1,204,044 | -0.47(-1.20%) |
Aug 21, 2023 | 39.10 | 39.26 | 38.65 | 39.17 | 1,296,615 | +0.05(+0.13%) |
Aug 18, 2023 | 37.56 | 39.22 | 37.56 | 39.12 | 1,580,733 | +1.59(+4.24%) |
Aug 17, 2023 | 37.40 | 37.63 | 37.16 | 37.53 | 1,426,034 | +0.27(+0.72%) |
Aug 16, 2023 | 38.13 | 38.32 | 37.23 | 37.26 | 1,296,599 | -0.73(-1.92%) |
Aug 15, 2023 | 38.33 | 38.65 | 37.93 | 37.99 | 1,090,739 | -0.47(-1.22%) |
Aug 14, 2023 | 38.40 | 38.88 | 38.06 | 38.46 | 1,270,521 | -0.02(-0.05%) |
Aug 11, 2023 | 38.10 | 38.55 | 37.96 | 38.48 | 1,090,462 | +0.57(+1.50%) |
Aug 10, 2023 | 37.78 | 38.16 | 37.59 | 37.91 | 1,088,892 | +0.42(+1.12%) |
Aug 09, 2023 | 37.49 | 37.74 | 37.31 | 37.49 | 912,259 | +0.19(+0.51%) |
Aug 08, 2023 | 38.17 | 38.22 | 37.10 | 37.30 | 1,377,020 | -0.89(-2.33%) |
Aug 07, 2023 | 38.08 | 38.39 | 37.56 | 38.19 | 1,893,749 | +0.18(+0.47%) |
Aug 04, 2023 | 38.62 | 38.64 | 37.91 | 38.01 | 1,604,944 | -0.47(-1.22%) |
Aug 03, 2023 | 37.65 | 38.82 | 37.65 | 38.48 | 1,561,681 | +1.10(+2.94%) |
Aug 02, 2023 | 36.75 | 39.08 | 36.21 | 37.38 | 4,259,448 | -0.88(-2.30%) |
Aug 01, 2023 | 39.39 | 39.55 | 38.14 | 38.26 | 2,848,226 | -0.99(-2.52%) |
Jul 31, 2023 | 38.76 | 39.27 | 38.72 | 39.25 | 1,804,052 | +0.33(+0.85%) |
Jul 28, 2023 | 39.39 | 39.51 | 38.74 | 38.92 | 877,732 | -0.31(-0.79%) |
Jul 27, 2023 | 38.79 | 39.73 | 38.75 | 39.23 | 992,604 | +0.46(+1.19%) |
Jul 26, 2023 | 39.20 | 39.40 | 38.68 | 38.77 | 1,535,684 | -0.43(-1.10%) |
Jul 25, 2023 | 39.34 | 39.62 | 38.78 | 39.20 | 1,900,706 | -0.76(-1.90%) |
Jul 24, 2023 | 40.07 | 40.12 | 39.65 | 39.96 | 1,324,354 | -0.11(-0.27%) |
Jul 21, 2023 | 39.94 | 40.39 | 39.49 | 40.07 | 1,632,974 | +0.23(+0.58%) |
Jul 20, 2023 | 39.10 | 39.84 | 39.03 | 39.84 | 2,119,168 | +0.90(+2.31%) |
Jul 19, 2023 | 38.66 | 39.15 | 38.46 | 38.94 | 1,252,176 | +0.42(+1.09%) |
Jul 18, 2023 | 38.14 | 39.01 | 38.04 | 38.52 | 1,212,125 | +0.56(+1.48%) |
Jul 17, 2023 | 37.58 | 38.07 | 37.53 | 37.96 | 1,746,130 | +0.33(+0.88%) |
Jul 14, 2023 | 38.30 | 38.31 | 37.28 | 37.63 | 1,543,894 | -0.63(-1.65%) |
Jul 13, 2023 | 38.00 | 38.45 | 37.76 | 38.26 | 1,161,458 | +0.29(+0.76%) |
Jul 12, 2023 | 38.20 | 38.23 | 37.56 | 37.97 | 1,091,766 | -0.29(-0.76%) |
Jul 11, 2023 | 37.44 | 38.37 | 37.44 | 38.26 | 1,170,314 | +0.77(+2.05%) |
Jul 10, 2023 | 37.07 | 37.85 | 37.05 | 37.49 | 948,469 | +0.46(+1.24%) |
Jul 07, 2023 | 36.79 | 37.58 | 36.78 | 37.03 | 1,142,085 | +0.36(+0.98%) |
Jul 06, 2023 | 37.00 | 37.37 | 36.65 | 36.67 | 1,196,670 | -0.48(-1.29%) |
Jul 05, 2023 | 36.50 | 37.19 | 36.16 | 37.15 | 1,191,860 | +0.46(+1.25%) |