Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.81 | 44.81 | 44.28 | 44.45 | 1,187,830 | -0.21(-0.46%) |
Aug 30, 2023 | 44.63 | 44.88 | 44.43 | 44.66 | 921,943 | +0.30(+0.68%) |
Aug 29, 2023 | 44.28 | 44.46 | 43.87 | 44.35 | 1,187,609 | +0.16(+0.35%) |
Aug 28, 2023 | 44.10 | 44.73 | 43.98 | 44.20 | 740,217 | +0.43(+0.98%) |
Aug 25, 2023 | 44.02 | 44.17 | 43.32 | 43.77 | 1,305,448 | +0.19(+0.43%) |
Aug 24, 2023 | 43.37 | 44.25 | 43.34 | 43.58 | 962,395 | -0.20(-0.45%) |
Aug 23, 2023 | 43.65 | 43.86 | 43.12 | 43.78 | 1,213,528 | -0.08(-0.18%) |
Aug 22, 2023 | 44.30 | 44.56 | 43.79 | 43.86 | 864,104 | -0.41(-0.93%) |
Aug 21, 2023 | 44.74 | 45.03 | 44.05 | 44.27 | 1,059,965 | -0.15(-0.33%) |
Aug 18, 2023 | 43.69 | 44.50 | 43.59 | 44.41 | 1,520,622 | +0.26(+0.60%) |
Aug 17, 2023 | 44.06 | 45.03 | 43.78 | 44.15 | 2,064,379 | +1.01(+2.34%) |
Aug 16, 2023 | 43.33 | 44.26 | 43.08 | 43.14 | 1,609,508 | +0.14(+0.32%) |
Aug 15, 2023 | 42.77 | 43.25 | 42.49 | 43.00 | 1,833,403 | -0.12(-0.27%) |
Aug 14, 2023 | 42.98 | 43.24 | 42.64 | 43.12 | 975,272 | -0.04(-0.09%) |
Aug 11, 2023 | 42.77 | 43.49 | 42.65 | 43.16 | 1,631,603 | +0.26(+0.60%) |
Aug 10, 2023 | 43.37 | 43.77 | 42.60 | 42.90 | 1,343,480 | -0.60(-1.39%) |
Aug 09, 2023 | 43.22 | 44.35 | 42.94 | 43.50 | 1,787,881 | +0.73(+1.71%) |
Aug 08, 2023 | 41.33 | 43.07 | 41.11 | 42.77 | 1,503,549 | +0.37(+0.87%) |
Aug 07, 2023 | 42.33 | 42.65 | 41.87 | 42.40 | 1,223,702 | -0.08(-0.18%) |
Aug 04, 2023 | 42.50 | 42.91 | 41.78 | 42.48 | 1,886,409 | +0.35(+0.83%) |
Aug 03, 2023 | 41.06 | 42.42 | 40.26 | 42.13 | 2,512,626 | +1.45(+3.56%) |
Aug 02, 2023 | 41.34 | 41.46 | 40.28 | 40.68 | 2,161,893 | -1.16(-2.77%) |
Aug 01, 2023 | 41.71 | 41.94 | 41.06 | 41.84 | 1,320,035 | -0.26(-0.62%) |
Jul 31, 2023 | 41.76 | 42.12 | 41.39 | 42.10 | 1,644,059 | +0.76(+1.84%) |
Jul 28, 2023 | 41.05 | 41.52 | 40.51 | 41.34 | 944,708 | +0.62(+1.53%) |
Jul 27, 2023 | 41.41 | 41.59 | 40.50 | 40.72 | 1,204,684 | -0.28(-0.69%) |
Jul 26, 2023 | 40.89 | 41.33 | 40.63 | 41.00 | 1,194,438 | -0.23(-0.57%) |
Jul 25, 2023 | 40.86 | 41.63 | 40.65 | 41.24 | 5,191,241 | +0.44(+1.07%) |
Jul 24, 2023 | 40.56 | 41.30 | 40.48 | 40.80 | 1,559,350 | +0.54(+1.33%) |
Jul 21, 2023 | 40.17 | 40.33 | 39.73 | 40.26 | 1,352,713 | +0.39(+0.98%) |
Jul 20, 2023 | 40.12 | 40.24 | 39.42 | 39.87 | 1,393,044 | +0.31(+0.79%) |
Jul 19, 2023 | 39.53 | 40.50 | 39.08 | 39.56 | 1,835,386 | +0.29(+0.74%) |
Jul 18, 2023 | 38.10 | 39.58 | 38.00 | 39.27 | 1,897,643 | +1.11(+2.91%) |
Jul 17, 2023 | 38.10 | 38.60 | 38.00 | 38.16 | 1,334,845 | +0.05(+0.13%) |
Jul 14, 2023 | 39.69 | 39.69 | 38.04 | 38.11 | 1,603,529 | -2.03(-5.07%) |
Jul 13, 2023 | 39.88 | 40.67 | 39.64 | 40.15 | 1,361,539 | +0.33(+0.83%) |
Jul 12, 2023 | 39.77 | 40.52 | 39.55 | 39.82 | 1,921,930 | +0.33(+0.84%) |
Jul 11, 2023 | 38.57 | 39.68 | 38.35 | 39.49 | 1,501,294 | +1.27(+3.31%) |
Jul 10, 2023 | 37.14 | 38.24 | 37.05 | 38.22 | 1,602,025 | +0.80(+2.13%) |
Jul 07, 2023 | 35.78 | 37.87 | 35.78 | 37.42 | 2,012,074 | +1.49(+4.14%) |
Jul 06, 2023 | 36.54 | 36.67 | 35.36 | 35.93 | 1,878,197 | -0.95(-2.59%) |
Jul 05, 2023 | 37.34 | 37.34 | 36.65 | 36.89 | 1,720,688 | -0.26(-0.71%) |
Jul 03, 2023 | 37.15 | 37.49 | 36.85 | 37.15 | 1,039,543 | -0.12(-0.31%) |
Jun 30, 2023 | 37.99 | 37.99 | 37.27 | 37.27 | 1,416,474 | -0.20(-0.55%) |
Jun 29, 2023 | 37.46 | 38.03 | 37.23 | 37.47 | 1,726,663 | +0.18(+0.47%) |
Jun 28, 2023 | 37.04 | 37.42 | 36.42 | 37.30 | 850,963 | +0.32(+0.87%) |
Jun 27, 2023 | 36.71 | 37.23 | 36.29 | 36.98 | 1,588,852 | +0.07(+0.18%) |
Jun 26, 2023 | 36.47 | 37.28 | 36.37 | 36.91 | 2,157,085 | +0.46(+1.25%) |
Jun 23, 2023 | 35.84 | 36.53 | 35.56 | 36.45 | 6,603,748 | -0.23(-0.64%) |
Jun 22, 2023 | 36.62 | 36.87 | 36.25 | 36.68 | 2,259,354 | -0.60(-1.62%) |
Jun 21, 2023 | 37.07 | 38.04 | 37.02 | 37.29 | 1,085,784 | +0.18(+0.50%) |
Jun 20, 2023 | 37.65 | 37.65 | 36.41 | 37.10 | 1,947,990 | -0.75(-1.98%) |
Jun 16, 2023 | 38.06 | 38.06 | 37.27 | 37.85 | 2,511,893 | +0.33(+0.88%) |
Jun 15, 2023 | 36.72 | 37.65 | 36.58 | 37.52 | 1,376,732 | +0.87(+2.36%) |
Jun 14, 2023 | 37.52 | 37.80 | 36.14 | 36.65 | 1,912,696 | -0.46(-1.23%) |
Jun 13, 2023 | 37.45 | 38.16 | 36.98 | 37.11 | 1,729,379 | +0.15(+0.39%) |
Jun 12, 2023 | 36.56 | 37.42 | 36.40 | 36.97 | 1,794,089 | -0.41(-1.09%) |
Jun 09, 2023 | 37.50 | 38.00 | 37.15 | 37.37 | 917,809 | -0.19(-0.52%) |
Jun 08, 2023 | 38.09 | 38.42 | 36.99 | 37.57 | 1,461,556 | -0.56(-1.48%) |
Jun 07, 2023 | 36.69 | 38.29 | 36.69 | 38.13 | 2,277,392 | +1.68(+4.62%) |
Jun 06, 2023 | 35.11 | 36.56 | 35.03 | 36.45 | 1,669,566 | +0.73(+2.04%) |
Jun 05, 2023 | 37.34 | 37.72 | 35.69 | 35.72 | 2,080,086 | -1.13(-3.06%) |
Jun 02, 2023 | 35.83 | 37.12 | 35.45 | 36.85 | 1,788,437 | +2.05(+5.90%) |