Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 42.29 | 42.57 | 41.54 | 41.59 | 727,505 | -0.50(-1.19%) |
Sep 28, 2023 | 41.80 | 42.55 | 41.70 | 42.09 | 1,226,378 | +0.22(+0.53%) |
Sep 27, 2023 | 41.08 | 41.97 | 41.03 | 41.87 | 1,631,300 | +0.97(+2.37%) |
Sep 26, 2023 | 41.32 | 41.64 | 40.72 | 40.90 | 1,544,905 | -0.68(-1.64%) |
Sep 25, 2023 | 41.31 | 41.70 | 41.51 | 41.58 | 1,010,143 | -0.15(-0.36%) |
Sep 22, 2023 | 41.94 | 42.06 | 41.68 | 41.73 | 1,167,067 | -0.06(-0.14%) |
Sep 21, 2023 | 42.35 | 42.35 | 41.41 | 41.79 | 1,285,694 | -0.79(-1.86%) |
Sep 20, 2023 | 42.51 | 43.00 | 42.45 | 42.58 | 1,344,002 | +0.20(+0.47%) |
Sep 19, 2023 | 41.91 | 42.42 | 41.82 | 42.38 | 1,235,756 | +0.40(+0.95%) |
Sep 18, 2023 | 42.21 | 42.62 | 41.85 | 41.98 | 1,202,457 | -0.36(-0.85%) |
Sep 15, 2023 | 42.55 | 43.06 | 42.25 | 42.34 | 2,075,255 | -0.40(-0.94%) |
Sep 14, 2023 | 42.41 | 42.82 | 42.01 | 42.74 | 1,450,727 | +0.77(+1.83%) |
Sep 13, 2023 | 42.98 | 43.03 | 41.72 | 41.97 | 1,928,665 | -0.95(-2.21%) |
Sep 12, 2023 | 42.54 | 43.45 | 42.40 | 42.92 | 2,022,284 | +0.39(+0.92%) |
Sep 11, 2023 | 42.40 | 42.71 | 41.74 | 42.53 | 2,536,199 | +0.51(+1.21%) |
Sep 08, 2023 | 41.47 | 42.31 | 41.44 | 42.02 | 3,349,342 | +0.64(+1.55%) |
Sep 07, 2023 | 40.96 | 41.44 | 40.08 | 41.38 | 2,792,178 | +0.20(+0.49%) |
Sep 06, 2023 | 41.24 | 41.94 | 41.09 | 41.18 | 1,657,762 | +0.06(+0.15%) |
Sep 05, 2023 | 41.78 | 41.94 | 40.06 | 41.12 | 2,571,995 | -0.91(-2.17%) |
Sep 01, 2023 | 41.26 | 42.06 | 41.21 | 42.03 | 1,900,617 | +1.01(+2.46%) |
Aug 31, 2023 | 41.62 | 41.66 | 40.81 | 41.02 | 1,990,884 | -0.22(-0.53%) |
Aug 30, 2023 | 41.25 | 41.75 | 41.00 | 41.24 | 3,363,947 | +0.09(+0.22%) |
Aug 29, 2023 | 40.99 | 41.27 | 40.70 | 41.15 | 2,228,309 | +0.16(+0.39%) |
Aug 28, 2023 | 40.96 | 41.30 | 40.68 | 40.99 | 1,838,752 | +0.24(+0.59%) |
Aug 25, 2023 | 40.97 | 41.36 | 40.45 | 40.75 | 2,056,329 | -0.15(-0.37%) |
Aug 24, 2023 | 41.45 | 42.10 | 40.89 | 40.90 | 1,545,124 | -0.48(-1.16%) |
Aug 23, 2023 | 41.52 | 41.60 | 41.00 | 41.38 | 2,671,612 | -0.17(-0.41%) |
Aug 22, 2023 | 41.78 | 42.17 | 41.49 | 41.55 | 1,328,200 | -0.40(-0.95%) |
Aug 21, 2023 | 42.02 | 42.60 | 41.60 | 41.95 | 1,185,091 | +0.17(+0.41%) |
Aug 18, 2023 | 40.79 | 41.93 | 40.67 | 41.78 | 1,285,024 | +0.86(+2.10%) |
Aug 17, 2023 | 41.38 | 41.63 | 40.60 | 40.92 | 1,232,285 | -0.43(-1.04%) |
Aug 16, 2023 | 41.92 | 42.13 | 41.34 | 41.35 | 1,252,886 | -0.66(-1.57%) |
Aug 15, 2023 | 42.52 | 42.74 | 41.86 | 42.01 | 1,122,155 | -0.67(-1.57%) |
Aug 14, 2023 | 42.27 | 42.88 | 41.84 | 42.68 | 1,199,849 | +0.32(+0.76%) |
Aug 11, 2023 | 42.82 | 43.10 | 42.30 | 42.36 | 843,913 | -0.52(-1.21%) |
Aug 10, 2023 | 43.16 | 43.64 | 42.41 | 42.88 | 1,503,262 | -0.19(-0.44%) |
Aug 09, 2023 | 43.42 | 43.55 | 43.01 | 43.07 | 1,493,937 | -0.18(-0.42%) |
Aug 08, 2023 | 43.31 | 43.67 | 42.88 | 43.25 | 1,894,573 | -0.44(-1.01%) |
Aug 07, 2023 | 43.62 | 43.78 | 43.17 | 43.69 | 1,963,520 | +0.15(+0.34%) |
Aug 04, 2023 | 43.62 | 45.25 | 43.49 | 43.54 | 2,887,248 | +0.00(+0.00%) |
Aug 03, 2023 | 47.07 | 47.15 | 43.47 | 43.54 | 6,533,734 | -4.53(-9.42%) |
Aug 02, 2023 | 48.85 | 49.45 | 48.05 | 48.07 | 3,482,434 | -1.45(-2.93%) |
Aug 01, 2023 | 48.08 | 49.77 | 47.87 | 49.52 | 2,754,014 | +1.57(+3.27%) |
Jul 31, 2023 | 47.55 | 47.97 | 47.40 | 47.95 | 1,464,965 | +0.41(+0.86%) |
Jul 28, 2023 | 46.90 | 47.58 | 46.56 | 47.54 | 1,068,109 | +0.75(+1.60%) |
Jul 27, 2023 | 47.31 | 47.35 | 46.72 | 46.79 | 1,124,081 | -0.48(-1.02%) |
Jul 26, 2023 | 47.53 | 47.92 | 46.94 | 47.27 | 987,868 | -0.39(-0.82%) |
Jul 25, 2023 | 47.24 | 47.78 | 47.24 | 47.66 | 1,123,060 | +0.06(+0.13%) |
Jul 24, 2023 | 48.00 | 48.23 | 47.24 | 47.60 | 958,285 | -0.36(-0.75%) |
Jul 21, 2023 | 48.84 | 48.91 | 47.85 | 47.96 | 905,132 | -0.44(-0.91%) |
Jul 20, 2023 | 47.61 | 48.49 | 47.57 | 48.40 | 1,460,638 | +0.79(+1.66%) |
Jul 19, 2023 | 48.16 | 48.60 | 47.45 | 47.61 | 1,288,822 | -0.61(-1.27%) |
Jul 18, 2023 | 47.68 | 48.41 | 47.50 | 48.22 | 2,242,043 | +0.36(+0.75%) |
Jul 17, 2023 | 47.15 | 48.06 | 47.15 | 47.86 | 1,266,065 | +0.82(+1.74%) |
Jul 14, 2023 | 48.62 | 48.62 | 46.77 | 47.04 | 2,505,940 | -1.46(-3.01%) |
Jul 13, 2023 | 48.53 | 48.78 | 48.20 | 48.50 | 1,279,881 | -0.10(-0.21%) |
Jul 12, 2023 | 49.03 | 49.27 | 48.28 | 48.60 | 1,636,725 | +0.18(+0.37%) |
Jul 11, 2023 | 47.84 | 48.54 | 47.84 | 48.42 | 903,834 | +0.66(+1.38%) |
Jul 10, 2023 | 47.28 | 47.94 | 47.22 | 47.76 | 1,852,515 | +0.48(+1.02%) |
Jul 07, 2023 | 46.84 | 47.72 | 46.84 | 47.28 | 1,150,181 | +0.51(+1.09%) |
Jul 06, 2023 | 47.13 | 47.35 | 46.31 | 46.77 | 924,867 | -0.73(-1.54%) |
Jul 05, 2023 | 47.37 | 47.54 | 46.86 | 47.50 | 1,391,366 | -0.03(-0.06%) |