Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.99 | 43.09 | 42.50 | 42.90 | 2,838,148 | +0.12(+0.27%) |
Aug 30, 2023 | 42.88 | 43.11 | 42.61 | 42.78 | 2,646,271 | +0.15(+0.34%) |
Aug 29, 2023 | 41.98 | 42.73 | 41.71 | 42.63 | 2,959,407 | +0.66(+1.56%) |
Aug 28, 2023 | 42.00 | 42.51 | 41.62 | 41.98 | 2,156,772 | +0.17(+0.40%) |
Aug 25, 2023 | 41.85 | 42.19 | 41.18 | 41.81 | 2,634,245 | +0.49(+1.18%) |
Aug 24, 2023 | 41.18 | 42.04 | 41.15 | 41.32 | 2,797,599 | -0.30(-0.73%) |
Aug 23, 2023 | 41.14 | 41.78 | 40.59 | 41.63 | 4,707,758 | -0.07(-0.16%) |
Aug 22, 2023 | 43.05 | 43.18 | 41.64 | 41.69 | 3,791,823 | -1.26(-2.94%) |
Aug 21, 2023 | 43.56 | 43.82 | 42.59 | 42.96 | 2,660,923 | -0.31(-0.72%) |
Aug 18, 2023 | 42.60 | 43.38 | 42.50 | 43.27 | 3,453,791 | +0.17(+0.39%) |
Aug 17, 2023 | 43.59 | 43.71 | 42.93 | 43.10 | 3,417,313 | +0.40(+0.94%) |
Aug 16, 2023 | 43.05 | 43.66 | 42.57 | 42.70 | 3,434,759 | -0.22(-0.50%) |
Aug 15, 2023 | 43.24 | 43.31 | 42.29 | 42.92 | 4,034,944 | -0.78(-1.79%) |
Aug 14, 2023 | 43.77 | 43.83 | 43.02 | 43.70 | 3,391,053 | -0.22(-0.49%) |
Aug 11, 2023 | 43.20 | 44.46 | 43.05 | 43.92 | 4,247,741 | +0.71(+1.65%) |
Aug 10, 2023 | 43.24 | 43.73 | 42.82 | 43.20 | 3,696,648 | -0.07(-0.16%) |
Aug 09, 2023 | 43.05 | 44.34 | 42.97 | 43.27 | 6,099,826 | +0.87(+2.05%) |
Aug 08, 2023 | 40.36 | 42.52 | 40.32 | 42.40 | 5,572,225 | +1.14(+2.75%) |
Aug 07, 2023 | 41.02 | 41.53 | 40.81 | 41.26 | 3,144,057 | +0.29(+0.72%) |
Aug 04, 2023 | 41.16 | 41.74 | 40.75 | 40.97 | 7,294,313 | +0.21(+0.50%) |
Aug 03, 2023 | 39.54 | 41.19 | 39.38 | 40.77 | 7,557,558 | +2.59(+6.79%) |
Aug 02, 2023 | 38.84 | 38.90 | 37.62 | 38.17 | 5,979,974 | -1.20(-3.06%) |
Aug 01, 2023 | 39.22 | 39.53 | 38.57 | 39.38 | 3,120,135 | -0.24(-0.62%) |
Jul 31, 2023 | 39.53 | 39.87 | 39.38 | 39.62 | 3,982,200 | +0.33(+0.85%) |
Jul 28, 2023 | 38.94 | 39.35 | 38.44 | 39.29 | 2,830,079 | +0.66(+1.70%) |
Jul 27, 2023 | 39.63 | 39.88 | 38.51 | 38.63 | 4,218,139 | -0.50(-1.28%) |
Jul 26, 2023 | 38.33 | 39.18 | 38.16 | 39.13 | 5,505,844 | +0.41(+1.06%) |
Jul 25, 2023 | 38.16 | 39.05 | 38.03 | 38.72 | 4,887,177 | +0.28(+0.74%) |
Jul 24, 2023 | 37.94 | 38.87 | 37.79 | 38.44 | 4,645,334 | +0.63(+1.66%) |
Jul 21, 2023 | 37.36 | 37.90 | 36.85 | 37.81 | 4,464,939 | +0.66(+1.76%) |
Jul 20, 2023 | 37.48 | 37.57 | 36.78 | 37.15 | 3,602,255 | +0.19(+0.50%) |
Jul 19, 2023 | 36.82 | 37.49 | 36.73 | 36.97 | 3,604,176 | +0.15(+0.40%) |
Jul 18, 2023 | 35.35 | 37.18 | 35.29 | 36.82 | 4,501,746 | +1.51(+4.27%) |
Jul 17, 2023 | 35.37 | 35.68 | 35.16 | 35.32 | 4,096,065 | -0.30(-0.85%) |
Jul 14, 2023 | 37.11 | 37.15 | 35.41 | 35.62 | 5,797,167 | -1.91(-5.08%) |
Jul 13, 2023 | 36.56 | 37.69 | 36.45 | 37.52 | 6,142,683 | +1.06(+2.91%) |
Jul 12, 2023 | 35.85 | 36.69 | 35.79 | 36.46 | 7,962,100 | +0.22(+0.62%) |
Jul 11, 2023 | 34.30 | 36.39 | 34.29 | 36.24 | 9,075,560 | +2.14(+6.27%) |
Jul 10, 2023 | 33.92 | 34.41 | 33.75 | 34.10 | 3,614,770 | +0.17(+0.49%) |
Jul 07, 2023 | 32.62 | 34.48 | 32.58 | 33.94 | 5,835,733 | +1.22(+3.74%) |
Jul 06, 2023 | 33.02 | 33.30 | 32.09 | 32.71 | 4,331,146 | -0.68(-2.04%) |
Jul 05, 2023 | 33.43 | 33.51 | 32.83 | 33.39 | 3,881,227 | +0.28(+0.85%) |
Jul 03, 2023 | 33.37 | 33.54 | 33.08 | 33.11 | 1,767,497 | -0.11(-0.32%) |
Jun 30, 2023 | 33.39 | 33.77 | 32.89 | 33.22 | 5,287,010 | +0.24(+0.74%) |
Jun 29, 2023 | 32.27 | 33.01 | 32.24 | 32.97 | 3,335,566 | +0.70(+2.17%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.22 | 32.27 | 4,667,666 | +0.43(+1.34%) |
Jun 27, 2023 | 31.85 | 32.30 | 31.62 | 31.85 | 4,419,822 | -0.26(-0.82%) |
Jun 26, 2023 | 31.55 | 32.44 | 31.55 | 32.11 | 4,288,731 | +0.44(+1.38%) |
Jun 23, 2023 | 31.66 | 32.02 | 31.55 | 31.67 | 10,905,447 | -0.61(-1.90%) |
Jun 22, 2023 | 32.85 | 32.86 | 32.06 | 32.28 | 4,193,006 | -0.97(-2.92%) |
Jun 21, 2023 | 32.69 | 33.73 | 32.61 | 33.26 | 4,111,292 | +0.69(+2.12%) |
Jun 20, 2023 | 33.15 | 33.25 | 31.92 | 32.56 | 5,913,733 | -0.86(-2.56%) |
Jun 16, 2023 | 33.92 | 34.07 | 33.15 | 33.42 | 9,354,112 | -0.28(-0.84%) |
Jun 15, 2023 | 32.85 | 33.90 | 32.82 | 33.70 | 5,446,185 | +0.99(+3.03%) |
Jun 14, 2023 | 33.31 | 33.54 | 32.20 | 32.71 | 4,978,949 | -0.06(-0.18%) |
Jun 13, 2023 | 32.73 | 33.61 | 32.52 | 32.77 | 6,120,758 | +0.63(+1.97%) |
Jun 12, 2023 | 31.80 | 32.58 | 31.33 | 32.14 | 4,667,905 | -0.34(-1.05%) |
Jun 09, 2023 | 33.03 | 33.45 | 32.29 | 32.48 | 4,745,151 | -0.57(-1.74%) |
Jun 08, 2023 | 33.32 | 33.61 | 32.31 | 33.05 | 5,815,762 | -0.39(-1.16%) |
Jun 07, 2023 | 32.61 | 33.92 | 32.57 | 33.44 | 5,609,456 | +1.03(+3.18%) |
Jun 06, 2023 | 31.39 | 32.54 | 31.26 | 32.41 | 4,518,602 | +0.26(+0.82%) |
Jun 05, 2023 | 33.70 | 33.79 | 32.11 | 32.15 | 5,788,613 | -0.59(-1.81%) |
Jun 02, 2023 | 32.03 | 33.24 | 31.44 | 32.74 | 6,658,211 | +1.59(+5.12%) |