Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.10 | 43.24 | 42.54 | 43.22 | 2,226,455 | +0.24(+0.56%) |
Aug 30, 2023 | 41.25 | 43.04 | 41.25 | 42.98 | 2,481,558 | +1.76(+4.27%) |
Aug 29, 2023 | 40.46 | 42.30 | 40.38 | 41.22 | 2,865,335 | +0.57(+1.40%) |
Aug 28, 2023 | 39.67 | 40.91 | 39.37 | 40.65 | 2,042,127 | +0.89(+2.24%) |
Aug 25, 2023 | 39.31 | 39.94 | 38.85 | 39.76 | 1,595,614 | +0.45(+1.14%) |
Aug 24, 2023 | 40.43 | 40.43 | 39.22 | 39.31 | 1,983,981 | -0.87(-2.17%) |
Aug 23, 2023 | 39.56 | 40.19 | 39.39 | 40.18 | 2,112,139 | +0.70(+1.77%) |
Aug 22, 2023 | 40.68 | 40.69 | 39.24 | 39.48 | 2,502,727 | +0.47(+1.20%) |
Aug 21, 2023 | 38.51 | 39.60 | 38.13 | 39.01 | 4,786,806 | +0.78(+2.04%) |
Aug 18, 2023 | 37.21 | 39.25 | 37.07 | 38.23 | 2,520,479 | +0.41(+1.08%) |
Aug 17, 2023 | 38.62 | 38.87 | 37.44 | 37.82 | 2,300,734 | -1.23(-3.15%) |
Aug 16, 2023 | 39.40 | 39.65 | 38.62 | 39.05 | 2,436,830 | -0.58(-1.46%) |
Aug 15, 2023 | 39.69 | 40.04 | 38.53 | 39.63 | 2,374,277 | -0.12(-0.30%) |
Aug 14, 2023 | 38.40 | 40.00 | 38.30 | 39.75 | 3,656,715 | +0.86(+2.21%) |
Aug 11, 2023 | 37.20 | 39.57 | 37.10 | 38.89 | 7,705,040 | +1.69(+4.54%) |
Aug 10, 2023 | 38.32 | 38.96 | 33.17 | 37.20 | 19,542,756 | +7.79(+26.49%) |
Aug 09, 2023 | 30.03 | 30.19 | 28.99 | 29.41 | 4,968,090 | -0.64(-2.13%) |
Aug 08, 2023 | 30.07 | 30.32 | 29.60 | 30.05 | 1,966,305 | -0.73(-2.37%) |
Aug 07, 2023 | 31.44 | 31.48 | 30.23 | 30.78 | 2,225,072 | -0.58(-1.85%) |
Aug 04, 2023 | 31.10 | 31.97 | 31.02 | 31.36 | 3,167,201 | +0.77(+2.52%) |
Aug 03, 2023 | 31.00 | 31.19 | 30.35 | 30.59 | 1,267,334 | -0.57(-1.83%) |
Aug 02, 2023 | 30.57 | 31.38 | 29.76 | 31.16 | 2,419,534 | -0.27(-0.86%) |
Aug 01, 2023 | 31.14 | 32.03 | 30.87 | 31.43 | 1,471,751 | +0.03(+0.10%) |
Jul 31, 2023 | 31.31 | 31.89 | 31.17 | 31.40 | 1,526,439 | +0.14(+0.45%) |
Jul 28, 2023 | 30.73 | 31.33 | 30.48 | 31.26 | 2,014,284 | +1.28(+4.27%) |
Jul 27, 2023 | 30.59 | 31.10 | 29.95 | 29.98 | 2,646,064 | +0.04(+0.13%) |
Jul 26, 2023 | 28.19 | 29.98 | 28.19 | 29.94 | 1,880,308 | +1.30(+4.54%) |
Jul 25, 2023 | 28.40 | 28.93 | 28.39 | 28.64 | 1,323,269 | +0.49(+1.74%) |
Jul 24, 2023 | 29.50 | 29.50 | 27.96 | 28.15 | 1,442,202 | +0.05(+0.18%) |
Jul 21, 2023 | 28.48 | 28.51 | 27.97 | 28.10 | 1,094,858 | +0.07(+0.25%) |
Jul 20, 2023 | 28.07 | 28.18 | 27.32 | 28.03 | 2,525,337 | -0.54(-1.89%) |
Jul 19, 2023 | 28.60 | 29.12 | 28.13 | 28.57 | 1,518,929 | +0.26(+0.92%) |
Jul 18, 2023 | 28.70 | 28.76 | 28.27 | 28.31 | 1,215,429 | -0.15(-0.53%) |
Jul 17, 2023 | 28.30 | 28.72 | 27.86 | 28.46 | 1,072,189 | +0.31(+1.10%) |
Jul 14, 2023 | 28.98 | 29.12 | 28.08 | 28.15 | 1,113,000 | -0.84(-2.90%) |
Jul 13, 2023 | 28.55 | 29.25 | 28.33 | 28.99 | 2,518,750 | +0.69(+2.44%) |
Jul 12, 2023 | 28.50 | 28.56 | 27.85 | 28.30 | 1,504,831 | +0.21(+0.75%) |
Jul 11, 2023 | 27.22 | 28.59 | 26.92 | 28.09 | 2,804,873 | +1.01(+3.73%) |
Jul 10, 2023 | 25.83 | 27.14 | 25.82 | 27.08 | 1,999,753 | +1.09(+4.19%) |
Jul 07, 2023 | 25.76 | 26.54 | 25.73 | 25.99 | 1,505,216 | +0.44(+1.72%) |
Jul 06, 2023 | 26.02 | 26.12 | 25.24 | 25.55 | 1,879,024 | -1.01(-3.80%) |
Jul 05, 2023 | 25.79 | 26.65 | 25.79 | 26.56 | 1,757,139 | +0.64(+2.47%) |
Jul 03, 2023 | 25.65 | 26.00 | 25.54 | 25.92 | 759,175 | +0.19(+0.74%) |
Jun 30, 2023 | 26.04 | 26.32 | 25.70 | 25.73 | 2,091,404 | +0.16(+0.63%) |
Jun 29, 2023 | 25.70 | 25.76 | 25.11 | 25.57 | 1,486,899 | -0.14(-0.54%) |
Jun 28, 2023 | 25.92 | 26.62 | 25.66 | 25.71 | 2,181,533 | -0.33(-1.27%) |
Jun 27, 2023 | 24.52 | 26.16 | 24.52 | 26.04 | 2,516,237 | +1.85(+7.65%) |
Jun 26, 2023 | 23.49 | 24.70 | 23.48 | 24.19 | 1,800,173 | +0.80(+3.42%) |
Jun 23, 2023 | 23.30 | 23.51 | 22.85 | 23.39 | 4,372,790 | -0.31(-1.31%) |
Jun 22, 2023 | 23.22 | 23.77 | 22.95 | 23.70 | 1,333,123 | +0.35(+1.50%) |
Jun 21, 2023 | 23.63 | 23.79 | 23.18 | 23.35 | 1,782,338 | -0.23(-0.98%) |
Jun 20, 2023 | 23.69 | 24.30 | 23.22 | 23.58 | 2,908,173 | -0.39(-1.63%) |
Jun 16, 2023 | 23.30 | 24.43 | 23.09 | 23.97 | 7,120,427 | +0.76(+3.27%) |
Jun 15, 2023 | 22.19 | 23.46 | 22.11 | 23.21 | 2,227,958 | +0.71(+3.16%) |
Jun 14, 2023 | 22.51 | 22.78 | 21.87 | 22.50 | 2,264,313 | -0.02(-0.09%) |
Jun 13, 2023 | 22.71 | 23.12 | 22.19 | 22.52 | 2,016,800 | +0.14(+0.63%) |
Jun 12, 2023 | 22.83 | 22.83 | 22.16 | 22.38 | 2,137,824 | -0.28(-1.24%) |
Jun 09, 2023 | 22.39 | 23.51 | 22.34 | 22.66 | 1,962,993 | +0.17(+0.76%) |
Jun 08, 2023 | 21.44 | 22.86 | 21.33 | 22.49 | 3,651,201 | +0.95(+4.43%) |
Jun 07, 2023 | 23.58 | 23.70 | 21.04 | 21.54 | 6,511,146 | -1.77(-7.58%) |
Jun 06, 2023 | 25.65 | 25.72 | 23.24 | 23.30 | 4,933,989 | -2.30(-8.98%) |
Jun 05, 2023 | 24.79 | 25.79 | 24.19 | 25.60 | 3,629,600 | +0.79(+3.18%) |
Jun 02, 2023 | 25.04 | 25.65 | 24.61 | 24.81 | 2,718,352 | -0.02(-0.08%) |