Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.05 | 46.17 | 45.54 | 45.63 | 2,512,305 | -0.17(-0.37%) |
Sep 28, 2023 | 44.62 | 46.00 | 44.59 | 45.80 | 3,282,047 | +1.24(+2.78%) |
Sep 27, 2023 | 44.66 | 45.22 | 44.27 | 44.56 | 2,547,802 | +0.29(+0.66%) |
Sep 26, 2023 | 44.24 | 44.94 | 43.73 | 44.27 | 3,571,052 | -0.35(-0.78%) |
Sep 25, 2023 | 44.79 | 44.81 | 44.42 | 44.62 | 2,682,599 | -0.52(-1.15%) |
Sep 22, 2023 | 44.84 | 46.51 | 44.83 | 45.14 | 5,078,772 | +0.70(+1.58%) |
Sep 21, 2023 | 45.16 | 45.48 | 44.39 | 44.44 | 3,855,838 | -1.21(-2.65%) |
Sep 20, 2023 | 45.75 | 46.89 | 45.49 | 45.65 | 8,476,597 | +1.73(+3.94%) |
Sep 19, 2023 | 43.60 | 44.28 | 43.43 | 43.92 | 3,159,083 | +0.27(+0.62%) |
Sep 18, 2023 | 43.62 | 44.09 | 43.08 | 43.65 | 2,207,976 | +0.05(+0.11%) |
Sep 15, 2023 | 43.63 | 43.84 | 43.28 | 43.60 | 4,482,658 | -0.09(-0.21%) |
Sep 14, 2023 | 43.65 | 43.86 | 43.14 | 43.69 | 2,493,294 | +0.47(+1.09%) |
Sep 13, 2023 | 42.73 | 43.76 | 42.68 | 43.22 | 3,215,739 | +0.92(+2.17%) |
Sep 12, 2023 | 42.70 | 43.54 | 42.22 | 42.30 | 3,472,916 | -0.60(-1.40%) |
Sep 11, 2023 | 43.98 | 44.05 | 42.78 | 42.90 | 2,380,440 | -0.57(-1.31%) |
Sep 08, 2023 | 43.40 | 43.87 | 43.16 | 43.47 | 2,744,685 | +0.04(+0.09%) |
Sep 07, 2023 | 44.34 | 44.34 | 43.12 | 43.43 | 4,383,759 | -2.01(-4.42%) |
Sep 06, 2023 | 45.42 | 45.89 | 45.01 | 45.44 | 3,397,453 | -0.35(-0.76%) |
Sep 05, 2023 | 45.40 | 46.33 | 45.07 | 45.79 | 4,402,005 | -0.17(-0.37%) |
Sep 01, 2023 | 45.31 | 46.31 | 45.18 | 45.96 | 3,226,294 | +0.96(+2.13%) |
Aug 31, 2023 | 43.81 | 45.63 | 43.77 | 45.00 | 6,968,578 | +2.48(+5.83%) |
Aug 30, 2023 | 41.68 | 43.04 | 41.66 | 42.52 | 3,508,750 | +0.97(+2.33%) |
Aug 29, 2023 | 41.35 | 41.72 | 40.96 | 41.55 | 2,310,726 | +0.14(+0.34%) |
Aug 28, 2023 | 40.15 | 41.52 | 40.02 | 41.41 | 4,268,556 | +1.92(+4.86%) |
Aug 25, 2023 | 39.93 | 40.02 | 38.84 | 39.49 | 2,659,561 | -0.38(-0.95%) |
Aug 24, 2023 | 41.26 | 41.29 | 39.82 | 39.87 | 1,922,846 | -1.18(-2.87%) |
Aug 23, 2023 | 40.33 | 41.23 | 40.18 | 41.05 | 1,498,045 | +0.63(+1.56%) |
Aug 22, 2023 | 40.76 | 40.86 | 40.16 | 40.42 | 1,836,248 | +0.02(+0.05%) |
Aug 21, 2023 | 39.69 | 40.45 | 39.55 | 40.40 | 1,462,238 | +0.66(+1.66%) |
Aug 18, 2023 | 39.51 | 39.95 | 39.23 | 39.74 | 2,405,785 | -0.55(-1.37%) |
Aug 17, 2023 | 40.64 | 41.28 | 40.13 | 40.29 | 2,253,785 | -0.13(-0.32%) |
Aug 16, 2023 | 40.76 | 40.87 | 40.10 | 40.42 | 2,366,734 | -0.63(-1.53%) |
Aug 15, 2023 | 42.24 | 42.27 | 41.02 | 41.05 | 2,987,649 | -1.55(-3.64%) |
Aug 14, 2023 | 42.11 | 42.73 | 42.09 | 42.60 | 2,014,647 | +0.72(+1.72%) |
Aug 11, 2023 | 41.89 | 42.32 | 41.80 | 41.88 | 1,862,576 | -0.27(-0.64%) |
Aug 10, 2023 | 43.10 | 43.17 | 41.71 | 42.15 | 2,914,875 | -0.43(-1.01%) |
Aug 09, 2023 | 42.95 | 43.12 | 42.45 | 42.58 | 2,741,922 | -0.58(-1.34%) |
Aug 08, 2023 | 43.07 | 43.44 | 42.24 | 43.16 | 3,489,108 | -0.34(-0.78%) |
Aug 07, 2023 | 43.80 | 43.99 | 43.20 | 43.50 | 2,130,657 | +0.05(+0.12%) |
Aug 04, 2023 | 43.12 | 44.27 | 42.85 | 43.45 | 3,906,487 | +0.19(+0.44%) |
Aug 03, 2023 | 42.03 | 43.66 | 41.75 | 43.26 | 3,813,470 | +0.84(+1.98%) |
Aug 02, 2023 | 42.30 | 43.04 | 42.18 | 42.42 | 3,804,091 | -0.45(-1.05%) |
Aug 01, 2023 | 42.00 | 43.02 | 41.19 | 42.87 | 5,514,460 | +0.31(+0.73%) |
Jul 31, 2023 | 42.30 | 42.78 | 42.13 | 42.56 | 5,940,326 | +0.53(+1.26%) |
Jul 28, 2023 | 42.31 | 42.72 | 41.87 | 42.03 | 3,953,824 | +0.35(+0.84%) |
Jul 27, 2023 | 40.30 | 42.04 | 40.30 | 41.68 | 5,722,500 | +2.80(+7.20%) |
Jul 26, 2023 | 38.43 | 39.15 | 38.43 | 38.88 | 2,512,737 | +0.24(+0.62%) |
Jul 25, 2023 | 39.04 | 39.14 | 38.39 | 38.64 | 2,656,287 | -0.28(-0.72%) |
Jul 24, 2023 | 38.37 | 39.01 | 38.14 | 38.92 | 3,640,086 | +0.62(+1.62%) |
Jul 21, 2023 | 38.56 | 38.74 | 37.91 | 38.30 | 2,727,379 | +0.02(+0.05%) |
Jul 20, 2023 | 38.54 | 38.87 | 38.09 | 38.28 | 4,058,327 | -0.65(-1.67%) |
Jul 19, 2023 | 38.93 | 39.67 | 38.84 | 38.93 | 3,225,462 | +0.47(+1.22%) |
Jul 18, 2023 | 38.76 | 38.90 | 37.83 | 38.46 | 3,940,985 | -0.68(-1.74%) |
Jul 17, 2023 | 39.52 | 39.66 | 38.68 | 39.14 | 3,084,651 | -0.52(-1.31%) |
Jul 14, 2023 | 39.20 | 40.97 | 38.34 | 39.66 | 7,874,165 | +0.30(+0.76%) |
Jul 13, 2023 | 38.42 | 39.39 | 38.42 | 39.36 | 1,978,837 | +0.94(+2.45%) |
Jul 12, 2023 | 38.89 | 39.09 | 37.88 | 38.42 | 2,922,207 | +0.06(+0.16%) |
Jul 11, 2023 | 38.10 | 38.78 | 37.81 | 38.36 | 2,912,614 | +0.49(+1.29%) |
Jul 10, 2023 | 37.50 | 38.12 | 37.35 | 37.87 | 4,487,620 | +0.20(+0.53%) |
Jul 07, 2023 | 37.55 | 38.29 | 37.49 | 37.67 | 3,963,714 | +0.31(+0.83%) |
Jul 06, 2023 | 37.08 | 37.38 | 36.45 | 37.36 | 2,622,248 | -0.30(-0.80%) |
Jul 05, 2023 | 38.08 | 38.19 | 37.42 | 37.66 | 2,045,895 | -0.85(-2.21%) |