Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.24 | 43.24 | 40.96 | 40.97 | 5,625,783 | -0.26(-0.62%) |
Aug 30, 2023 | 41.65 | 41.80 | 41.15 | 41.23 | 3,184,890 | -0.31(-0.76%) |
Aug 29, 2023 | 41.78 | 41.83 | 41.23 | 41.54 | 2,569,803 | +0.05(+0.12%) |
Aug 28, 2023 | 41.39 | 41.74 | 41.33 | 41.49 | 2,069,651 | +0.15(+0.36%) |
Aug 25, 2023 | 41.27 | 41.63 | 41.07 | 41.34 | 2,117,572 | +0.30(+0.74%) |
Aug 24, 2023 | 41.07 | 41.49 | 40.94 | 41.04 | 2,329,452 | -0.02(-0.05%) |
Aug 23, 2023 | 41.15 | 41.45 | 40.84 | 41.06 | 2,149,501 | -0.10(-0.24%) |
Aug 22, 2023 | 41.27 | 41.56 | 40.93 | 41.16 | 2,446,297 | -0.17(-0.40%) |
Aug 21, 2023 | 41.77 | 41.77 | 41.06 | 41.33 | 2,511,167 | -0.76(-1.80%) |
Aug 18, 2023 | 41.64 | 42.31 | 41.44 | 42.08 | 3,137,767 | +0.45(+1.09%) |
Aug 17, 2023 | 42.13 | 42.25 | 41.61 | 41.63 | 2,092,228 | -0.54(-1.28%) |
Aug 16, 2023 | 42.35 | 42.52 | 42.11 | 42.17 | 1,962,126 | -0.07(-0.16%) |
Aug 15, 2023 | 42.66 | 42.72 | 42.19 | 42.24 | 1,884,340 | -0.68(-1.58%) |
Aug 14, 2023 | 43.44 | 43.52 | 42.83 | 42.92 | 1,983,927 | -0.36(-0.84%) |
Aug 11, 2023 | 43.45 | 43.48 | 43.14 | 43.28 | 1,530,261 | +0.04(+0.09%) |
Aug 10, 2023 | 43.22 | 43.59 | 43.17 | 43.24 | 2,339,724 | +0.04(+0.09%) |
Aug 09, 2023 | 42.59 | 43.44 | 42.48 | 43.20 | 2,381,074 | +0.65(+1.52%) |
Aug 08, 2023 | 43.67 | 43.74 | 42.52 | 42.55 | 3,242,296 | -1.01(-2.32%) |
Aug 07, 2023 | 43.88 | 44.45 | 43.43 | 43.57 | 5,472,318 | -0.80(-1.79%) |
Aug 04, 2023 | 44.85 | 45.11 | 44.31 | 44.36 | 2,342,565 | -0.47(-1.05%) |
Aug 03, 2023 | 45.31 | 45.45 | 44.77 | 44.83 | 1,789,975 | -0.57(-1.26%) |
Aug 02, 2023 | 44.74 | 45.83 | 44.73 | 45.40 | 2,099,747 | +0.70(+1.56%) |
Aug 01, 2023 | 45.17 | 45.30 | 44.54 | 44.70 | 1,878,136 | -0.31(-0.70%) |
Jul 31, 2023 | 45.42 | 45.59 | 44.77 | 45.02 | 2,232,416 | -0.42(-0.93%) |
Jul 28, 2023 | 45.69 | 45.69 | 45.27 | 45.44 | 1,682,463 | +0.21(+0.46%) |
Jul 27, 2023 | 45.38 | 45.71 | 45.01 | 45.24 | 2,089,766 | -0.15(-0.32%) |
Jul 26, 2023 | 45.36 | 45.75 | 45.27 | 45.38 | 1,963,308 | -0.08(-0.17%) |
Jul 25, 2023 | 45.62 | 45.69 | 45.21 | 45.46 | 1,638,837 | -0.14(-0.30%) |
Jul 24, 2023 | 45.68 | 45.82 | 45.50 | 45.60 | 1,501,336 | +0.08(+0.17%) |
Jul 21, 2023 | 45.68 | 45.71 | 45.25 | 45.52 | 2,353,640 | -0.22(-0.47%) |
Jul 20, 2023 | 45.09 | 45.75 | 44.84 | 45.74 | 3,664,821 | +0.65(+1.44%) |
Jul 19, 2023 | 44.33 | 45.12 | 44.23 | 45.09 | 2,633,743 | +1.01(+2.30%) |
Jul 18, 2023 | 44.20 | 44.65 | 44.00 | 44.08 | 1,855,276 | -0.08(-0.18%) |
Jul 17, 2023 | 44.41 | 44.47 | 44.11 | 44.15 | 2,084,661 | -0.44(-0.99%) |
Jul 14, 2023 | 44.85 | 44.85 | 44.22 | 44.60 | 1,863,215 | -0.14(-0.31%) |
Jul 13, 2023 | 45.10 | 45.29 | 44.61 | 44.73 | 2,248,305 | -0.38(-0.85%) |
Jul 12, 2023 | 45.53 | 45.55 | 44.82 | 45.12 | 2,661,102 | -0.28(-0.61%) |
Jul 11, 2023 | 45.36 | 45.57 | 45.05 | 45.39 | 2,329,568 | +0.21(+0.46%) |
Jul 10, 2023 | 44.99 | 45.39 | 44.88 | 45.19 | 2,543,741 | +0.44(+0.99%) |
Jul 07, 2023 | 45.11 | 45.18 | 44.70 | 44.74 | 2,191,659 | -0.47(-1.04%) |
Jul 06, 2023 | 45.08 | 45.54 | 44.83 | 45.22 | 2,335,536 | +0.04(+0.09%) |
Jul 05, 2023 | 45.16 | 45.36 | 44.70 | 45.18 | 2,472,752 | -0.16(-0.35%) |
Jul 03, 2023 | 44.45 | 45.41 | 44.36 | 45.33 | 2,001,747 | +0.78(+1.75%) |
Jun 30, 2023 | 44.50 | 44.75 | 44.42 | 44.55 | 2,595,124 | +0.22(+0.51%) |
Jun 29, 2023 | 43.92 | 44.49 | 43.83 | 44.33 | 2,274,491 | +0.16(+0.35%) |
Jun 28, 2023 | 44.28 | 44.34 | 43.63 | 44.17 | 3,323,738 | -0.86(-1.90%) |
Jun 27, 2023 | 44.85 | 45.12 | 44.83 | 45.03 | 2,113,973 | +0.36(+0.81%) |
Jun 26, 2023 | 44.37 | 44.75 | 43.87 | 44.67 | 2,352,733 | +0.23(+0.53%) |
Jun 23, 2023 | 44.79 | 44.81 | 44.43 | 44.44 | 2,470,562 | -0.19(-0.42%) |
Jun 22, 2023 | 44.77 | 44.93 | 44.54 | 44.62 | 1,816,433 | +0.10(+0.22%) |
Jun 21, 2023 | 44.65 | 45.00 | 44.30 | 44.52 | 2,421,349 | -0.11(-0.24%) |
Jun 20, 2023 | 45.32 | 45.42 | 44.63 | 44.63 | 2,783,570 | -0.61(-1.36%) |
Jun 16, 2023 | 45.34 | 45.60 | 45.09 | 45.25 | 3,776,113 | -0.02(-0.04%) |