Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 41.20 | 41.39 | 40.58 | 40.86 | 13,137,680 | -0.05(-0.12%) |
Sep 28, 2023 | 40.83 | 41.20 | 40.72 | 40.91 | 12,453,465 | +0.05(+0.12%) |
Sep 27, 2023 | 40.63 | 41.20 | 40.46 | 40.86 | 11,815,362 | +0.21(+0.52%) |
Sep 26, 2023 | 41.05 | 41.31 | 40.36 | 40.65 | 15,218,908 | -0.91(-2.19%) |
Sep 25, 2023 | 40.88 | 41.62 | 41.37 | 41.56 | 10,621,683 | +0.33(+0.80%) |
Sep 22, 2023 | 42.33 | 42.39 | 41.15 | 41.23 | 16,783,112 | -1.09(-2.58%) |
Sep 21, 2023 | 42.75 | 43.17 | 42.29 | 42.32 | 14,990,657 | -0.55(-1.28%) |
Sep 20, 2023 | 43.40 | 43.72 | 42.82 | 42.87 | 16,794,800 | -0.35(-0.81%) |
Sep 19, 2023 | 43.55 | 43.74 | 42.90 | 43.22 | 15,318,512 | -0.21(-0.48%) |
Sep 18, 2023 | 42.99 | 43.60 | 42.77 | 43.43 | 15,849,486 | +0.48(+1.12%) |
Sep 15, 2023 | 42.67 | 43.30 | 42.61 | 42.95 | 47,371,776 | -0.10(-0.23%) |
Sep 14, 2023 | 42.81 | 43.39 | 42.70 | 43.05 | 20,763,456 | +0.80(+1.89%) |
Sep 13, 2023 | 42.70 | 42.88 | 42.12 | 42.25 | 15,274,131 | -0.29(-0.68%) |
Sep 12, 2023 | 41.41 | 42.97 | 41.27 | 42.54 | 18,393,600 | +1.21(+2.93%) |
Sep 11, 2023 | 41.38 | 41.72 | 41.21 | 41.33 | 15,053,659 | +0.33(+0.80%) |
Sep 08, 2023 | 40.45 | 41.12 | 40.33 | 41.00 | 13,922,625 | +0.57(+1.41%) |
Sep 07, 2023 | 40.73 | 41.02 | 40.30 | 40.43 | 13,799,940 | -0.59(-1.44%) |
Sep 06, 2023 | 41.21 | 41.40 | 40.60 | 41.02 | 18,775,224 | -0.52(-1.25%) |
Sep 05, 2023 | 41.65 | 42.28 | 41.30 | 41.54 | 14,336,737 | -0.11(-0.26%) |
Sep 01, 2023 | 41.55 | 41.99 | 41.51 | 41.65 | 12,890,309 | +0.36(+0.87%) |
Aug 31, 2023 | 41.68 | 41.70 | 41.11 | 41.29 | 21,532,516 | -0.25(-0.60%) |
Aug 30, 2023 | 42.06 | 42.13 | 41.47 | 41.54 | 12,534,556 | -0.46(-1.10%) |
Aug 29, 2023 | 41.87 | 42.37 | 41.65 | 42.00 | 14,404,039 | +0.12(+0.29%) |
Aug 28, 2023 | 41.41 | 42.07 | 41.29 | 41.88 | 10,313,176 | +0.65(+1.58%) |
Aug 25, 2023 | 41.64 | 41.80 | 40.77 | 41.23 | 12,534,683 | -0.20(-0.48%) |
Aug 24, 2023 | 41.45 | 42.18 | 41.38 | 41.43 | 10,362,004 | -0.18(-0.43%) |
Aug 23, 2023 | 41.56 | 41.64 | 41.22 | 41.61 | 11,927,339 | +0.11(+0.27%) |
Aug 22, 2023 | 42.46 | 42.57 | 41.43 | 41.50 | 13,634,550 | -0.99(-2.33%) |
Aug 21, 2023 | 42.65 | 42.87 | 42.12 | 42.49 | 12,600,646 | -0.01(-0.02%) |
Aug 18, 2023 | 42.10 | 42.79 | 42.05 | 42.50 | 10,797,356 | +0.03(+0.07%) |
Aug 17, 2023 | 42.47 | 42.74 | 42.26 | 42.47 | 12,743,346 | +0.25(+0.59%) |
Aug 16, 2023 | 42.66 | 42.73 | 42.13 | 42.22 | 10,075,060 | -0.51(-1.19%) |
Aug 15, 2023 | 43.13 | 43.26 | 42.52 | 42.73 | 13,915,263 | -1.01(-2.31%) |
Aug 14, 2023 | 43.53 | 43.91 | 43.27 | 43.74 | 10,676,580 | +0.01(+0.02%) |
Aug 11, 2023 | 43.51 | 43.85 | 43.38 | 43.73 | 7,347,390 | +0.06(+0.14%) |
Aug 10, 2023 | 44.00 | 44.39 | 43.62 | 43.67 | 11,980,890 | -0.05(-0.11%) |
Aug 09, 2023 | 44.22 | 44.25 | 43.57 | 43.72 | 11,973,283 | -0.76(-1.71%) |
Aug 08, 2023 | 43.98 | 44.55 | 43.38 | 44.48 | 14,517,453 | -0.58(-1.29%) |
Aug 07, 2023 | 45.18 | 45.46 | 44.91 | 45.06 | 10,857,539 | +0.21(+0.47%) |
Aug 04, 2023 | 45.10 | 45.70 | 44.70 | 44.85 | 10,840,774 | -0.30(-0.66%) |
Aug 03, 2023 | 44.71 | 45.39 | 44.51 | 45.15 | 12,146,289 | +0.40(+0.89%) |
Aug 02, 2023 | 44.75 | 44.82 | 44.21 | 44.75 | 14,021,604 | -0.61(-1.33%) |