Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.41 | 49.85 | 48.78 | 49.04 | 1,397,810 | -0.27(-0.56%) |
Aug 30, 2023 | 49.36 | 49.77 | 48.81 | 49.32 | 1,353,503 | -0.09(-0.18%) |
Aug 29, 2023 | 48.97 | 49.90 | 48.14 | 49.41 | 1,358,978 | +0.57(+1.16%) |
Aug 28, 2023 | 48.56 | 49.75 | 48.33 | 48.84 | 935,426 | +0.66(+1.36%) |
Aug 25, 2023 | 48.98 | 49.15 | 46.69 | 48.18 | 1,070,188 | -0.09(-0.18%) |
Aug 24, 2023 | 47.93 | 49.17 | 47.44 | 48.27 | 1,113,232 | +0.35(+0.74%) |
Aug 23, 2023 | 46.13 | 48.32 | 45.26 | 47.92 | 1,462,737 | +1.76(+3.80%) |
Aug 22, 2023 | 47.32 | 47.69 | 45.30 | 46.16 | 1,735,130 | -1.26(-2.65%) |
Aug 21, 2023 | 47.44 | 48.36 | 46.52 | 47.41 | 1,838,611 | +0.05(+0.10%) |
Aug 18, 2023 | 46.07 | 47.42 | 45.63 | 47.37 | 1,590,124 | +0.55(+1.17%) |
Aug 17, 2023 | 47.28 | 47.37 | 46.27 | 46.82 | 1,666,515 | -0.19(-0.40%) |
Aug 16, 2023 | 47.61 | 47.91 | 46.91 | 47.00 | 2,321,123 | -0.95(-1.98%) |
Aug 15, 2023 | 48.56 | 48.84 | 46.70 | 47.95 | 2,941,170 | -2.06(-4.12%) |
Aug 14, 2023 | 50.46 | 50.46 | 49.32 | 50.01 | 1,504,712 | -1.08(-2.11%) |
Aug 11, 2023 | 50.10 | 51.40 | 50.10 | 51.09 | 1,391,574 | +0.49(+0.97%) |
Aug 10, 2023 | 50.43 | 51.04 | 49.22 | 50.60 | 1,386,936 | +0.84(+1.69%) |
Aug 09, 2023 | 50.87 | 50.87 | 49.37 | 49.76 | 1,290,053 | -1.23(-2.41%) |
Aug 08, 2023 | 49.66 | 51.35 | 48.97 | 50.99 | 2,014,452 | -0.61(-1.19%) |
Aug 07, 2023 | 51.58 | 51.61 | 50.51 | 51.60 | 1,133,927 | +0.23(+0.45%) |
Aug 04, 2023 | 50.06 | 52.45 | 50.05 | 51.37 | 1,601,880 | +0.61(+1.21%) |
Aug 03, 2023 | 48.16 | 51.01 | 47.97 | 50.75 | 1,826,678 | +1.72(+3.52%) |
Aug 02, 2023 | 48.41 | 49.42 | 47.67 | 49.03 | 2,118,207 | -0.43(-0.87%) |
Aug 01, 2023 | 50.15 | 50.20 | 48.62 | 49.46 | 1,888,330 | -1.13(-2.23%) |
Jul 31, 2023 | 51.51 | 51.61 | 49.95 | 50.59 | 2,095,387 | -0.63(-1.24%) |
Jul 28, 2023 | 51.08 | 51.29 | 50.26 | 51.22 | 1,238,959 | +0.95(+1.90%) |
Jul 27, 2023 | 51.88 | 52.25 | 49.99 | 50.27 | 2,780,887 | -1.06(-2.07%) |
Jul 26, 2023 | 50.54 | 51.56 | 49.70 | 51.33 | 5,303,060 | +5.38(+11.70%) |
Jul 25, 2023 | 48.75 | 49.61 | 45.32 | 45.95 | 6,334,785 | -2.60(-5.36%) |
Jul 24, 2023 | 46.94 | 49.16 | 46.85 | 48.55 | 2,122,945 | +1.48(+3.14%) |
Jul 21, 2023 | 47.82 | 48.29 | 46.56 | 47.07 | 2,720,680 | -0.16(-0.33%) |
Jul 20, 2023 | 46.60 | 47.86 | 45.23 | 47.23 | 5,440,469 | +2.03(+4.48%) |
Jul 19, 2023 | 40.65 | 45.60 | 40.18 | 45.20 | 8,671,981 | +3.26(+7.78%) |
Jul 18, 2023 | 39.19 | 42.53 | 39.05 | 41.94 | 7,516,661 | +3.16(+8.13%) |
Jul 17, 2023 | 38.21 | 38.80 | 37.83 | 38.78 | 1,813,023 | +0.92(+2.42%) |
Jul 14, 2023 | 40.31 | 40.41 | 37.75 | 37.87 | 3,335,032 | -1.80(-4.54%) |
Jul 13, 2023 | 38.51 | 39.88 | 38.17 | 39.67 | 2,531,431 | +1.42(+3.72%) |
Jul 12, 2023 | 38.27 | 39.37 | 38.05 | 38.25 | 2,487,216 | +1.06(+2.85%) |
Jul 11, 2023 | 37.41 | 37.64 | 36.52 | 37.19 | 1,720,171 | -0.03(-0.08%) |
Jul 10, 2023 | 36.53 | 37.58 | 36.27 | 37.22 | 1,604,545 | +0.58(+1.60%) |
Jul 07, 2023 | 35.40 | 37.60 | 35.40 | 36.63 | 3,555,510 | +1.22(+3.44%) |
Jul 06, 2023 | 35.13 | 35.64 | 34.73 | 35.42 | 2,099,319 | -0.79(-2.18%) |
Jul 05, 2023 | 36.03 | 36.99 | 35.59 | 36.20 | 1,404,719 | -0.30(-0.83%) |
Jul 03, 2023 | 35.98 | 36.89 | 35.82 | 36.51 | 1,619,190 | +0.99(+2.80%) |
Jun 30, 2023 | 36.61 | 36.80 | 35.16 | 35.51 | 2,011,553 | -0.50(-1.38%) |
Jun 29, 2023 | 36.76 | 37.19 | 35.82 | 36.01 | 1,798,625 | +0.16(+0.43%) |
Jun 28, 2023 | 35.57 | 36.46 | 34.92 | 35.85 | 1,393,392 | +0.08(+0.22%) |
Jun 27, 2023 | 34.89 | 36.07 | 34.23 | 35.78 | 1,625,460 | +0.91(+2.60%) |
Jun 26, 2023 | 34.55 | 36.22 | 34.55 | 34.87 | 1,985,330 | +0.73(+2.14%) |
Jun 23, 2023 | 33.74 | 35.15 | 33.56 | 34.14 | 3,450,292 | -0.34(-0.99%) |
Jun 22, 2023 | 35.51 | 35.54 | 33.55 | 34.48 | 3,277,750 | -1.16(-3.25%) |
Jun 21, 2023 | 36.19 | 36.39 | 35.50 | 35.64 | 2,174,677 | -0.48(-1.32%) |
Jun 20, 2023 | 36.29 | 36.92 | 35.85 | 36.12 | 2,128,259 | -0.32(-0.88%) |
Jun 16, 2023 | 38.22 | 38.22 | 36.21 | 36.44 | 4,898,919 | -1.39(-3.68%) |
Jun 15, 2023 | 37.39 | 38.52 | 37.06 | 37.83 | 4,509,175 | +0.34(+0.91%) |
Jun 14, 2023 | 40.05 | 40.78 | 37.27 | 37.49 | 4,809,276 | -2.32(-5.82%) |
Jun 13, 2023 | 38.13 | 39.81 | 36.54 | 39.81 | 3,696,839 | +1.90(+5.01%) |
Jun 12, 2023 | 37.98 | 39.54 | 37.17 | 37.91 | 3,327,217 | -0.08(-0.21%) |
Jun 09, 2023 | 39.56 | 39.68 | 37.80 | 37.99 | 2,276,956 | -1.71(-4.32%) |
Jun 08, 2023 | 39.18 | 40.04 | 38.28 | 39.70 | 2,578,997 | +0.23(+0.59%) |
Jun 07, 2023 | 39.15 | 40.35 | 38.28 | 39.47 | 4,596,375 | +0.98(+2.56%) |
Jun 06, 2023 | 36.14 | 39.47 | 35.98 | 38.48 | 5,430,802 | +2.21(+6.09%) |
Jun 05, 2023 | 37.00 | 38.29 | 35.65 | 36.27 | 3,021,240 | -0.68(-1.84%) |
Jun 02, 2023 | 34.78 | 37.18 | 34.47 | 36.95 | 5,324,974 | +3.60(+10.80%) |