Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.33 | 39.44 | 38.97 | 38.97 | 8,704,442 | -0.29(-0.74%) |
Aug 30, 2023 | 39.26 | 39.51 | 39.11 | 39.26 | 2,326,671 | -0.08(-0.20%) |
Aug 29, 2023 | 39.15 | 39.52 | 39.06 | 39.34 | 3,712,428 | +0.24(+0.62%) |
Aug 28, 2023 | 39.33 | 39.46 | 39.02 | 39.10 | 3,260,396 | -0.05(-0.12%) |
Aug 25, 2023 | 38.97 | 39.41 | 38.92 | 39.15 | 3,513,533 | +0.21(+0.55%) |
Aug 24, 2023 | 39.16 | 39.72 | 38.88 | 38.93 | 3,877,275 | -0.17(-0.42%) |
Aug 23, 2023 | 39.24 | 39.26 | 38.93 | 39.10 | 3,331,979 | +0.24(+0.62%) |
Aug 22, 2023 | 38.61 | 39.00 | 38.50 | 38.85 | 4,099,876 | +0.25(+0.65%) |
Aug 21, 2023 | 38.86 | 38.90 | 38.27 | 38.60 | 6,423,782 | -0.26(-0.67%) |
Aug 18, 2023 | 38.93 | 39.10 | 38.77 | 38.86 | 5,519,871 | +0.05(+0.13%) |
Aug 17, 2023 | 38.74 | 39.15 | 38.65 | 38.82 | 4,389,383 | +0.15(+0.38%) |
Aug 16, 2023 | 38.62 | 38.75 | 38.47 | 38.67 | 5,721,049 | +0.21(+0.56%) |
Aug 15, 2023 | 38.73 | 38.74 | 38.37 | 38.46 | 3,826,438 | -0.48(-1.22%) |
Aug 14, 2023 | 38.97 | 39.07 | 38.69 | 38.93 | 3,910,486 | -0.07(-0.17%) |
Aug 11, 2023 | 38.76 | 39.13 | 38.58 | 39.00 | 3,430,604 | +0.31(+0.80%) |
Aug 10, 2023 | 38.91 | 39.11 | 38.62 | 38.69 | 4,367,798 | -0.06(-0.15%) |
Aug 09, 2023 | 38.54 | 39.01 | 38.39 | 38.75 | 5,866,989 | +0.16(+0.42%) |
Aug 08, 2023 | 38.29 | 38.62 | 38.02 | 38.59 | 5,780,921 | +0.11(+0.28%) |
Aug 07, 2023 | 38.36 | 38.74 | 38.36 | 38.48 | 5,207,389 | +0.05(+0.13%) |
Aug 04, 2023 | 39.21 | 39.44 | 38.08 | 38.43 | 4,962,646 | -0.56(-1.43%) |
Aug 03, 2023 | 39.62 | 39.71 | 38.92 | 38.99 | 4,527,055 | -0.98(-2.46%) |
Aug 02, 2023 | 39.64 | 40.10 | 39.50 | 39.97 | 7,204,288 | +0.05(+0.12%) |
Aug 01, 2023 | 40.25 | 40.44 | 39.91 | 39.92 | 5,559,853 | -0.38(-0.93%) |
Jul 31, 2023 | 39.95 | 40.51 | 39.80 | 40.30 | 7,160,074 | +0.15(+0.38%) |
Jul 28, 2023 | 40.51 | 40.76 | 39.98 | 40.15 | 8,927,538 | -0.25(-0.62%) |
Jul 27, 2023 | 41.51 | 41.67 | 40.29 | 40.40 | 6,040,844 | -1.19(-2.87%) |
Jul 26, 2023 | 41.38 | 41.90 | 41.28 | 41.59 | 3,691,030 | +0.17(+0.42%) |
Jul 25, 2023 | 41.09 | 41.59 | 41.08 | 41.42 | 4,080,683 | +0.18(+0.44%) |
Jul 24, 2023 | 41.12 | 41.37 | 40.89 | 41.23 | 4,785,930 | +0.27(+0.66%) |
Jul 21, 2023 | 40.69 | 41.21 | 40.44 | 40.96 | 17,510,428 | +0.52(+1.29%) |
Jul 20, 2023 | 40.25 | 40.76 | 39.93 | 40.44 | 5,794,020 | +0.48(+1.20%) |
Jul 19, 2023 | 39.82 | 40.46 | 39.77 | 39.96 | 5,887,240 | +0.22(+0.56%) |
Jul 18, 2023 | 40.17 | 40.45 | 39.33 | 39.74 | 7,400,255 | -0.48(-1.20%) |
Jul 17, 2023 | 40.43 | 40.52 | 40.01 | 40.22 | 5,277,516 | -0.23(-0.57%) |
Jul 14, 2023 | 40.51 | 40.63 | 40.04 | 40.45 | 4,066,653 | -0.15(-0.38%) |
Jul 13, 2023 | 40.32 | 40.67 | 40.23 | 40.61 | 4,912,341 | +0.13(+0.31%) |
Jul 12, 2023 | 40.15 | 40.72 | 39.91 | 40.48 | 6,402,422 | +0.33(+0.82%) |
Jul 11, 2023 | 39.58 | 40.18 | 39.48 | 40.16 | 3,990,499 | +0.70(+1.78%) |
Jul 10, 2023 | 39.57 | 39.76 | 39.18 | 39.45 | 5,937,645 | +0.02(+0.05%) |
Jul 07, 2023 | 39.63 | 39.69 | 39.27 | 39.43 | 5,862,686 | -0.10(-0.24%) |
Jul 06, 2023 | 39.58 | 39.63 | 39.15 | 39.53 | 4,658,500 | -0.40(-1.01%) |
Jul 05, 2023 | 39.41 | 40.15 | 39.35 | 39.93 | 6,953,437 | +0.41(+1.05%) |
Jul 03, 2023 | 39.11 | 39.57 | 38.94 | 39.52 | 2,282,625 | +0.30(+0.76%) |
Jun 30, 2023 | 38.90 | 39.36 | 38.88 | 39.22 | 6,222,716 | +0.61(+1.57%) |
Jun 29, 2023 | 38.32 | 38.82 | 38.19 | 38.62 | 4,725,131 | +0.02(+0.05%) |
Jun 28, 2023 | 39.19 | 39.24 | 38.45 | 38.60 | 4,411,331 | -0.70(-1.79%) |
Jun 27, 2023 | 39.13 | 39.42 | 38.96 | 39.30 | 7,142,913 | +0.24(+0.62%) |
Jun 26, 2023 | 38.60 | 39.23 | 38.42 | 39.06 | 4,969,338 | +0.67(+1.76%) |
Jun 23, 2023 | 39.14 | 39.27 | 38.35 | 38.38 | 7,116,492 | -0.65(-1.65%) |
Jun 22, 2023 | 39.44 | 39.57 | 38.88 | 39.03 | 3,369,139 | -0.36(-0.90%) |
Jun 21, 2023 | 39.03 | 39.40 | 38.52 | 39.39 | 4,712,174 | +0.16(+0.42%) |
Jun 20, 2023 | 39.67 | 39.69 | 39.17 | 39.22 | 5,802,130 | -0.45(-1.14%) |
Jun 16, 2023 | 39.34 | 39.89 | 39.27 | 39.67 | 9,966,427 | +0.38(+0.96%) |
Jun 15, 2023 | 38.88 | 39.38 | 38.75 | 39.30 | 5,938,653 | +0.67(+1.74%) |
Jun 14, 2023 | 38.51 | 38.83 | 38.36 | 38.62 | 5,542,547 | +0.31(+0.80%) |
Jun 13, 2023 | 38.42 | 38.59 | 38.15 | 38.32 | 6,387,988 | -0.11(-0.28%) |
Jun 12, 2023 | 38.60 | 38.68 | 38.25 | 38.42 | 4,921,751 | -0.16(-0.42%) |
Jun 09, 2023 | 38.70 | 38.85 | 38.40 | 38.59 | 6,080,032 | -0.05(-0.12%) |
Jun 08, 2023 | 38.36 | 38.84 | 38.25 | 38.63 | 9,064,326 | -0.20(-0.52%) |
Jun 07, 2023 | 38.36 | 38.99 | 38.05 | 38.84 | 7,562,932 | +0.57(+1.48%) |
Jun 06, 2023 | 38.60 | 38.71 | 38.24 | 38.27 | 7,251,429 | -0.22(-0.58%) |
Jun 05, 2023 | 38.25 | 38.82 | 38.22 | 38.49 | 4,266,781 | +0.28(+0.73%) |
Jun 02, 2023 | 37.84 | 38.53 | 37.55 | 38.21 | 6,868,183 | +0.20(+0.53%) |