Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.88 | 43.21 | 42.51 | 42.97 | 3,655,255 | +0.59(+1.39%) |
Sep 28, 2023 | 41.20 | 42.53 | 40.93 | 42.38 | 3,508,646 | +1.86(+4.60%) |
Sep 27, 2023 | 40.88 | 40.88 | 39.93 | 40.52 | 2,982,370 | +0.32(+0.79%) |
Sep 26, 2023 | 41.03 | 41.23 | 40.13 | 40.20 | 2,350,886 | -0.71(-1.73%) |
Sep 25, 2023 | 39.29 | 40.94 | 40.60 | 40.91 | 2,602,925 | +1.03(+2.58%) |
Sep 22, 2023 | 40.73 | 41.98 | 39.80 | 39.88 | 2,387,644 | -0.14(-0.35%) |
Sep 21, 2023 | 40.95 | 41.08 | 39.80 | 40.02 | 4,964,058 | -1.85(-4.43%) |
Sep 20, 2023 | 42.60 | 43.03 | 41.80 | 41.88 | 2,630,732 | -0.53(-1.25%) |
Sep 19, 2023 | 43.36 | 43.48 | 42.35 | 42.40 | 2,570,777 | -0.78(-1.80%) |
Sep 18, 2023 | 43.82 | 43.83 | 42.74 | 43.18 | 2,500,784 | -0.69(-1.57%) |
Sep 15, 2023 | 43.73 | 44.33 | 43.56 | 43.87 | 3,450,644 | +0.20(+0.46%) |
Sep 14, 2023 | 42.99 | 43.83 | 42.82 | 43.67 | 5,684,235 | +1.66(+3.95%) |
Sep 13, 2023 | 41.82 | 42.44 | 41.69 | 42.01 | 3,365,732 | +0.29(+0.69%) |
Sep 12, 2023 | 41.85 | 42.25 | 41.69 | 41.72 | 2,725,938 | -0.08(-0.19%) |
Sep 11, 2023 | 41.08 | 41.84 | 40.96 | 41.80 | 4,201,802 | +1.72(+4.29%) |
Sep 08, 2023 | 39.82 | 40.19 | 39.71 | 40.08 | 2,879,509 | +0.05(+0.12%) |
Sep 07, 2023 | 40.13 | 40.60 | 39.85 | 40.03 | 2,307,025 | -0.83(-2.02%) |
Sep 06, 2023 | 41.12 | 41.40 | 40.56 | 40.86 | 1,948,951 | -0.71(-1.70%) |
Sep 05, 2023 | 41.81 | 42.41 | 41.55 | 41.56 | 2,656,554 | -0.70(-1.65%) |
Sep 01, 2023 | 41.98 | 42.58 | 41.81 | 42.26 | 3,205,855 | +1.17(+2.86%) |
Aug 31, 2023 | 41.26 | 41.62 | 40.97 | 41.09 | 2,174,193 | -0.01(-0.02%) |
Aug 30, 2023 | 41.09 | 41.49 | 40.88 | 41.09 | 1,875,496 | +0.18(+0.44%) |
Aug 29, 2023 | 40.02 | 40.98 | 39.73 | 40.92 | 1,923,111 | +0.97(+2.44%) |
Aug 28, 2023 | 40.18 | 40.48 | 39.77 | 39.94 | 1,459,344 | +0.20(+0.50%) |
Aug 25, 2023 | 39.72 | 40.11 | 39.38 | 39.74 | 2,419,578 | +0.13(+0.33%) |
Aug 24, 2023 | 39.87 | 40.16 | 39.55 | 39.61 | 2,231,365 | -0.87(-2.14%) |
Aug 23, 2023 | 40.30 | 40.78 | 39.92 | 40.48 | 1,974,572 | +0.32(+0.79%) |
Aug 22, 2023 | 39.79 | 40.52 | 39.57 | 40.16 | 3,951,055 | +0.84(+2.12%) |
Aug 21, 2023 | 38.94 | 39.56 | 38.92 | 39.33 | 2,120,741 | +0.46(+1.18%) |
Aug 18, 2023 | 37.91 | 39.16 | 37.54 | 38.87 | 4,059,725 | +0.46(+1.19%) |
Aug 17, 2023 | 38.42 | 39.14 | 37.98 | 38.41 | 5,168,736 | +1.36(+3.68%) |
Aug 16, 2023 | 37.43 | 37.63 | 36.88 | 37.05 | 4,622,037 | -0.68(-1.79%) |
Aug 15, 2023 | 39.00 | 39.21 | 37.45 | 37.72 | 6,054,902 | -1.89(-4.77%) |
Aug 14, 2023 | 39.53 | 40.02 | 39.35 | 39.61 | 3,001,437 | -0.51(-1.26%) |
Aug 11, 2023 | 40.22 | 40.23 | 39.34 | 40.12 | 4,097,132 | -0.25(-0.62%) |
Aug 10, 2023 | 41.78 | 41.78 | 40.05 | 40.37 | 3,719,073 | -0.89(-2.17%) |
Aug 09, 2023 | 41.85 | 41.91 | 41.14 | 41.26 | 1,989,484 | -0.33(-0.79%) |
Aug 08, 2023 | 40.76 | 41.83 | 40.59 | 41.59 | 2,516,621 | -0.21(-0.50%) |
Aug 07, 2023 | 41.76 | 41.98 | 41.48 | 41.80 | 1,717,848 | +0.10(+0.24%) |
Aug 04, 2023 | 42.06 | 42.21 | 41.57 | 41.70 | 2,298,748 | -0.21(-0.50%) |
Aug 03, 2023 | 41.68 | 42.20 | 40.87 | 41.91 | 3,072,232 | +0.01(+0.02%) |
Aug 02, 2023 | 42.27 | 42.36 | 41.42 | 41.90 | 3,942,552 | -1.22(-2.84%) |
Aug 01, 2023 | 43.35 | 43.44 | 42.42 | 43.12 | 3,242,230 | -1.05(-2.39%) |
Jul 31, 2023 | 43.92 | 44.63 | 43.68 | 44.18 | 2,912,355 | +0.74(+1.69%) |
Jul 28, 2023 | 42.76 | 43.67 | 42.47 | 43.44 | 3,677,273 | +1.53(+3.65%) |
Jul 27, 2023 | 42.26 | 43.20 | 41.45 | 41.91 | 4,348,772 | +0.01(+0.02%) |
Jul 26, 2023 | 42.59 | 42.65 | 41.75 | 41.90 | 3,582,099 | -1.49(-3.44%) |
Jul 25, 2023 | 43.30 | 44.12 | 43.01 | 43.39 | 3,864,209 | +0.81(+1.89%) |
Jul 24, 2023 | 41.78 | 43.05 | 41.52 | 42.59 | 2,955,370 | +0.80(+1.90%) |
Jul 21, 2023 | 42.00 | 42.08 | 41.62 | 41.79 | 2,051,809 | -0.18(-0.43%) |
Jul 20, 2023 | 42.53 | 42.67 | 41.92 | 41.97 | 2,504,446 | -0.04(-0.09%) |
Jul 19, 2023 | 41.75 | 42.12 | 41.55 | 42.01 | 1,468,770 | +0.11(+0.26%) |
Jul 18, 2023 | 41.41 | 42.10 | 41.29 | 41.90 | 2,432,039 | +0.49(+1.18%) |
Jul 17, 2023 | 40.58 | 41.82 | 40.53 | 41.41 | 3,715,740 | +0.13(+0.31%) |
Jul 14, 2023 | 41.76 | 41.93 | 40.99 | 41.28 | 2,532,008 | -0.58(-1.38%) |
Jul 13, 2023 | 42.24 | 42.63 | 41.68 | 41.86 | 2,661,102 | +0.09(+0.21%) |
Jul 12, 2023 | 42.73 | 42.99 | 41.74 | 41.77 | 3,304,755 | +0.24(+0.57%) |
Jul 11, 2023 | 41.24 | 41.61 | 41.14 | 41.53 | 2,806,948 | +0.01(+0.02%) |
Jul 10, 2023 | 39.95 | 41.79 | 39.82 | 41.52 | 7,709,751 | +0.59(+1.43%) |
Jul 07, 2023 | 38.97 | 41.40 | 38.97 | 40.94 | 5,815,284 | +1.94(+4.97%) |
Jul 06, 2023 | 39.92 | 40.00 | 38.46 | 39.00 | 5,635,186 | -1.51(-3.73%) |
Jul 05, 2023 | 41.64 | 41.65 | 40.49 | 40.51 | 4,173,473 | -1.75(-4.14%) |