Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.53 | 38.57 | 38.00 | 38.11 | 8,473,456 | -0.29(-0.75%) |
Aug 30, 2023 | 38.49 | 38.83 | 38.28 | 38.40 | 7,318,317 | +0.16(+0.41%) |
Aug 29, 2023 | 38.33 | 38.41 | 37.90 | 38.24 | 3,997,917 | +0.04(+0.10%) |
Aug 28, 2023 | 37.92 | 38.57 | 37.74 | 38.20 | 4,809,405 | +0.55(+1.47%) |
Aug 25, 2023 | 38.01 | 38.15 | 37.34 | 37.65 | 6,001,823 | -0.09(-0.24%) |
Aug 24, 2023 | 37.99 | 38.39 | 37.63 | 37.74 | 4,423,279 | -0.47(-1.24%) |
Aug 23, 2023 | 37.52 | 38.42 | 37.19 | 38.21 | 6,285,123 | +0.14(+0.36%) |
Aug 22, 2023 | 38.59 | 38.60 | 37.88 | 38.07 | 7,504,591 | -0.41(-1.08%) |
Aug 21, 2023 | 38.99 | 39.26 | 38.19 | 38.49 | 6,894,514 | -0.39(-1.02%) |
Aug 18, 2023 | 38.29 | 39.06 | 38.19 | 38.88 | 6,720,221 | +0.13(+0.33%) |
Aug 17, 2023 | 39.52 | 39.80 | 38.62 | 38.75 | 4,560,166 | -0.02(-0.05%) |
Aug 16, 2023 | 39.05 | 39.46 | 38.67 | 38.77 | 7,186,563 | -0.20(-0.51%) |
Aug 15, 2023 | 39.45 | 39.56 | 38.68 | 38.97 | 5,773,011 | -0.81(-2.03%) |
Aug 14, 2023 | 40.04 | 40.19 | 39.52 | 39.78 | 5,205,312 | -0.38(-0.96%) |
Aug 11, 2023 | 39.73 | 40.31 | 39.69 | 40.16 | 6,552,525 | +0.34(+0.84%) |
Aug 10, 2023 | 39.84 | 40.39 | 39.53 | 39.83 | 7,012,181 | -0.10(-0.25%) |
Aug 09, 2023 | 39.47 | 40.54 | 39.33 | 39.93 | 9,122,355 | +0.67(+1.71%) |
Aug 08, 2023 | 38.12 | 39.36 | 37.76 | 39.26 | 7,064,498 | +0.19(+0.48%) |
Aug 07, 2023 | 39.12 | 39.46 | 38.90 | 39.07 | 5,543,665 | +0.04(+0.10%) |
Aug 04, 2023 | 39.38 | 39.57 | 38.86 | 39.03 | 8,633,223 | -0.14(-0.35%) |
Aug 03, 2023 | 38.51 | 39.46 | 38.45 | 39.17 | 8,163,048 | +0.65(+1.69%) |
Aug 02, 2023 | 38.35 | 38.80 | 37.85 | 38.51 | 6,083,743 | -0.24(-0.61%) |
Aug 01, 2023 | 38.29 | 38.77 | 37.76 | 38.75 | 6,568,947 | +0.19(+0.49%) |
Jul 31, 2023 | 38.06 | 38.71 | 37.91 | 38.56 | 8,860,267 | +0.91(+2.41%) |
Jul 28, 2023 | 37.50 | 37.69 | 37.22 | 37.66 | 6,541,381 | +0.23(+0.61%) |
Jul 27, 2023 | 37.93 | 38.15 | 37.26 | 37.43 | 8,130,425 | -0.28(-0.73%) |
Jul 26, 2023 | 37.62 | 38.03 | 37.36 | 37.71 | 7,303,333 | -0.21(-0.55%) |
Jul 25, 2023 | 37.93 | 38.28 | 37.42 | 37.91 | 8,689,979 | +0.16(+0.42%) |
Jul 24, 2023 | 36.72 | 37.91 | 36.70 | 37.76 | 10,112,605 | +1.30(+3.57%) |
Jul 21, 2023 | 35.80 | 36.60 | 35.74 | 36.45 | 10,943,421 | +0.48(+1.34%) |
Jul 20, 2023 | 36.52 | 36.61 | 35.09 | 35.97 | 17,025,288 | -0.55(-1.51%) |
Jul 19, 2023 | 36.63 | 37.59 | 36.22 | 36.52 | 15,520,275 | -1.09(-2.89%) |
Jul 18, 2023 | 36.91 | 37.97 | 36.81 | 37.61 | 10,220,833 | +0.74(+2.01%) |
Jul 17, 2023 | 36.34 | 37.18 | 36.18 | 36.87 | 7,263,274 | +0.46(+1.27%) |
Jul 14, 2023 | 36.69 | 36.83 | 36.18 | 36.40 | 10,189,239 | -0.85(-2.28%) |
Jul 13, 2023 | 37.50 | 38.06 | 36.99 | 37.25 | 11,235,565 | -0.17(-0.45%) |
Jul 12, 2023 | 37.38 | 37.80 | 37.14 | 37.42 | 10,146,623 | +0.39(+1.07%) |
Jul 11, 2023 | 35.74 | 37.25 | 35.72 | 37.02 | 14,419,936 | +1.50(+4.22%) |
Jul 10, 2023 | 34.86 | 35.68 | 34.77 | 35.52 | 10,264,288 | +0.41(+1.18%) |
Jul 07, 2023 | 32.32 | 35.30 | 32.30 | 35.11 | 14,059,912 | +2.54(+7.79%) |
Jul 06, 2023 | 32.41 | 32.91 | 31.92 | 32.57 | 5,132,534 | -0.19(-0.57%) |
Jul 05, 2023 | 33.41 | 33.48 | 32.56 | 32.76 | 6,592,479 | -0.42(-1.28%) |
Jul 03, 2023 | 32.76 | 33.55 | 32.52 | 33.19 | 3,940,025 | +0.63(+1.94%) |
Jun 30, 2023 | 32.99 | 33.05 | 32.52 | 32.55 | 7,698,816 | -0.20(-0.60%) |
Jun 29, 2023 | 32.21 | 32.78 | 31.84 | 32.75 | 7,779,238 | +0.62(+1.93%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.39 | 32.13 | 7,029,760 | +0.14(+0.43%) |
Jun 27, 2023 | 31.16 | 32.09 | 30.95 | 31.99 | 8,322,590 | +0.74(+2.37%) |
Jun 26, 2023 | 30.66 | 31.58 | 30.66 | 31.25 | 6,451,279 | +0.77(+2.53%) |
Jun 23, 2023 | 29.83 | 30.53 | 29.64 | 30.48 | 14,509,507 | -0.38(-1.22%) |
Jun 22, 2023 | 31.08 | 31.11 | 30.46 | 30.86 | 6,179,969 | -0.64(-2.04%) |
Jun 21, 2023 | 30.86 | 32.02 | 30.68 | 31.50 | 8,555,911 | +0.43(+1.40%) |
Jun 20, 2023 | 31.78 | 31.85 | 30.85 | 31.06 | 8,588,134 | -1.09(-3.38%) |
Jun 16, 2023 | 32.33 | 32.49 | 31.89 | 32.15 | 10,532,793 | -0.13(-0.40%) |
Jun 15, 2023 | 31.71 | 32.51 | 31.70 | 32.28 | 7,526,181 | +0.65(+2.06%) |
Jun 14, 2023 | 32.55 | 32.81 | 31.36 | 31.63 | 7,791,415 | -0.64(-1.99%) |
Jun 13, 2023 | 31.88 | 33.17 | 31.78 | 32.27 | 10,213,943 | +0.96(+3.06%) |
Jun 12, 2023 | 31.19 | 31.90 | 31.10 | 31.31 | 6,811,727 | -0.60(-1.89%) |
Jun 09, 2023 | 31.68 | 32.34 | 31.52 | 31.91 | 7,056,714 | +0.19(+0.59%) |
Jun 08, 2023 | 32.26 | 32.38 | 31.20 | 31.73 | 7,460,803 | -0.39(-1.23%) |
Jun 07, 2023 | 31.05 | 32.27 | 30.90 | 32.12 | 12,165,312 | +1.30(+4.23%) |
Jun 06, 2023 | 29.95 | 30.98 | 29.95 | 30.82 | 8,752,014 | +0.23(+0.74%) |
Jun 05, 2023 | 31.22 | 31.79 | 30.33 | 30.59 | 12,353,945 | -0.47(-1.52%) |
Jun 02, 2023 | 30.04 | 31.54 | 29.96 | 31.06 | 12,789,797 | +1.61(+5.47%) |