Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 39.87 | 40.27 | 39.73 | 40.09 | 4,467,306 | +0.14(+0.35%) |
Sep 28, 2023 | 39.15 | 40.14 | 39.11 | 39.95 | 4,299,761 | +0.82(+2.10%) |
Sep 27, 2023 | 38.99 | 39.73 | 38.83 | 39.13 | 7,064,396 | +0.64(+1.67%) |
Sep 26, 2023 | 38.09 | 38.95 | 37.94 | 38.49 | 4,686,484 | +0.04(+0.10%) |
Sep 25, 2023 | 37.99 | 38.50 | 38.27 | 38.45 | 3,486,529 | +0.46(+1.22%) |
Sep 22, 2023 | 38.55 | 39.02 | 37.85 | 37.99 | 4,991,564 | -0.29(-0.75%) |
Sep 21, 2023 | 39.68 | 39.68 | 38.10 | 38.27 | 6,423,892 | -1.24(-3.15%) |
Sep 20, 2023 | 39.88 | 40.48 | 39.51 | 39.52 | 6,001,051 | -0.98(-2.42%) |
Sep 19, 2023 | 41.15 | 41.39 | 40.24 | 40.50 | 8,410,709 | -0.20(-0.49%) |
Sep 18, 2023 | 40.94 | 41.21 | 40.54 | 40.69 | 5,892,897 | -0.34(-0.82%) |
Sep 15, 2023 | 41.62 | 42.03 | 40.86 | 41.03 | 8,020,974 | -1.05(-2.49%) |
Sep 14, 2023 | 43.01 | 43.21 | 41.82 | 42.08 | 4,646,200 | -0.36(-0.84%) |
Sep 13, 2023 | 43.21 | 43.45 | 42.40 | 42.43 | 3,912,514 | -0.81(-1.87%) |
Sep 12, 2023 | 42.31 | 43.24 | 42.18 | 43.24 | 4,267,821 | +1.54(+3.70%) |
Sep 11, 2023 | 42.21 | 42.61 | 41.23 | 41.70 | 4,271,451 | -0.27(-0.64%) |
Sep 08, 2023 | 41.58 | 41.98 | 41.28 | 41.97 | 6,574,545 | +0.71(+1.72%) |
Sep 07, 2023 | 41.97 | 42.03 | 41.07 | 41.26 | 5,038,028 | -0.56(-1.35%) |
Sep 06, 2023 | 42.45 | 42.96 | 41.49 | 41.82 | 5,220,745 | -0.87(-2.04%) |
Sep 05, 2023 | 43.41 | 43.48 | 42.66 | 42.69 | 3,726,121 | -1.00(-2.28%) |
Sep 01, 2023 | 43.14 | 43.71 | 42.65 | 43.69 | 3,996,059 | +0.99(+2.31%) |
Aug 31, 2023 | 42.43 | 42.83 | 42.05 | 42.70 | 4,161,557 | +0.23(+0.53%) |
Aug 30, 2023 | 42.24 | 42.72 | 42.19 | 42.47 | 4,628,702 | +0.25(+0.58%) |
Aug 29, 2023 | 41.57 | 42.25 | 41.27 | 42.22 | 3,488,130 | +0.39(+0.92%) |
Aug 28, 2023 | 41.99 | 42.13 | 41.48 | 41.84 | 3,058,276 | +0.31(+0.74%) |
Aug 25, 2023 | 41.37 | 41.97 | 41.29 | 41.53 | 2,966,828 | +0.34(+0.82%) |
Aug 24, 2023 | 40.99 | 41.91 | 40.88 | 41.20 | 4,225,427 | -0.05(-0.12%) |
Aug 23, 2023 | 41.76 | 41.98 | 41.11 | 41.25 | 6,965,216 | -1.63(-3.80%) |
Aug 22, 2023 | 43.90 | 44.03 | 42.84 | 42.88 | 3,449,639 | -1.16(-2.63%) |
Aug 21, 2023 | 43.47 | 44.34 | 43.25 | 44.03 | 7,698,981 | +1.09(+2.53%) |
Aug 18, 2023 | 42.01 | 42.96 | 41.94 | 42.95 | 5,254,927 | +0.55(+1.30%) |
Aug 17, 2023 | 42.43 | 43.06 | 41.75 | 42.39 | 6,101,184 | +0.92(+2.22%) |
Aug 16, 2023 | 41.43 | 42.06 | 41.32 | 41.47 | 3,028,118 | -0.22(-0.52%) |
Aug 15, 2023 | 41.82 | 42.02 | 41.30 | 41.69 | 3,332,411 | -0.69(-1.63%) |
Aug 14, 2023 | 42.55 | 42.57 | 42.05 | 42.38 | 4,480,578 | -0.15(-0.35%) |
Aug 11, 2023 | 42.19 | 42.75 | 42.09 | 42.53 | 2,647,691 | +0.26(+0.61%) |
Aug 10, 2023 | 43.00 | 43.45 | 42.05 | 42.27 | 4,725,183 | -1.24(-2.86%) |
Aug 09, 2023 | 43.46 | 43.83 | 42.77 | 43.52 | 20,938,688 | +1.13(+2.66%) |
Aug 08, 2023 | 40.67 | 42.41 | 40.51 | 42.39 | 3,478,172 | +0.90(+2.17%) |
Aug 07, 2023 | 41.50 | 42.24 | 41.34 | 41.49 | 3,337,773 | +0.34(+0.84%) |
Aug 04, 2023 | 41.35 | 41.90 | 40.74 | 41.15 | 3,382,777 | +0.07(+0.17%) |
Aug 03, 2023 | 40.67 | 41.66 | 40.22 | 41.08 | 2,900,918 | +0.86(+2.13%) |
Aug 02, 2023 | 40.49 | 40.56 | 39.31 | 40.22 | 4,908,519 | -0.80(-1.94%) |
Aug 01, 2023 | 40.94 | 41.48 | 40.56 | 41.02 | 6,315,871 | -0.50(-1.21%) |
Jul 31, 2023 | 41.21 | 41.76 | 41.18 | 41.52 | 6,417,385 | -0.10(-0.24%) |
Jul 28, 2023 | 41.51 | 41.98 | 41.06 | 41.62 | 8,085,880 | +0.85(+2.08%) |
Jul 27, 2023 | 41.37 | 41.70 | 40.25 | 40.77 | 5,651,871 | -0.10(-0.24%) |
Jul 26, 2023 | 38.47 | 41.73 | 38.08 | 40.87 | 11,511,908 | +1.85(+4.74%) |
Jul 25, 2023 | 39.18 | 39.24 | 38.50 | 39.02 | 6,582,918 | -0.06(-0.15%) |
Jul 24, 2023 | 39.13 | 39.29 | 38.40 | 39.08 | 8,793,105 | -0.20(-0.50%) |
Jul 21, 2023 | 40.39 | 40.47 | 39.26 | 39.28 | 4,878,317 | -0.91(-2.25%) |
Jul 20, 2023 | 39.68 | 40.26 | 39.32 | 40.18 | 6,723,634 | +0.94(+2.38%) |
Jul 19, 2023 | 39.13 | 39.36 | 38.59 | 39.25 | 5,795,223 | +0.23(+0.58%) |
Jul 18, 2023 | 38.12 | 39.36 | 37.88 | 39.02 | 5,496,850 | +1.16(+3.07%) |
Jul 17, 2023 | 37.47 | 38.08 | 37.35 | 37.86 | 4,413,739 | +0.25(+0.65%) |
Jul 14, 2023 | 38.74 | 38.78 | 37.51 | 37.61 | 6,672,574 | -1.18(-3.04%) |
Jul 13, 2023 | 39.20 | 39.65 | 38.63 | 38.80 | 7,627,878 | -0.36(-0.93%) |
Jul 12, 2023 | 39.88 | 40.29 | 39.13 | 39.16 | 6,546,270 | -0.77(-1.92%) |
Jul 11, 2023 | 39.86 | 40.36 | 39.52 | 39.93 | 5,258,397 | +0.27(+0.67%) |
Jul 10, 2023 | 38.91 | 39.98 | 38.86 | 39.66 | 5,831,199 | +0.57(+1.46%) |
Jul 07, 2023 | 38.78 | 39.91 | 38.68 | 39.09 | 6,511,140 | +0.42(+1.09%) |
Jul 06, 2023 | 39.56 | 39.68 | 38.03 | 38.67 | 4,788,626 | -1.10(-2.77%) |
Jul 05, 2023 | 40.20 | 40.30 | 39.50 | 39.77 | 6,324,882 | -0.28(-0.69%) |