Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.32 | 43.35 | 42.21 | 42.66 | 6,539,455 | -0.35(-0.81%) |
Aug 30, 2023 | 43.55 | 43.62 | 43.00 | 43.01 | 5,540,072 | -0.54(-1.23%) |
Aug 29, 2023 | 42.15 | 43.83 | 42.10 | 43.54 | 9,016,050 | +1.35(+3.21%) |
Aug 28, 2023 | 41.51 | 42.22 | 41.51 | 42.19 | 4,475,433 | +0.71(+1.70%) |
Aug 25, 2023 | 41.88 | 41.94 | 40.93 | 41.48 | 5,834,619 | -0.20(-0.48%) |
Aug 24, 2023 | 41.78 | 42.26 | 41.49 | 41.68 | 5,506,543 | -0.30(-0.71%) |
Aug 23, 2023 | 41.40 | 42.18 | 41.04 | 41.98 | 7,130,302 | +0.59(+1.42%) |
Aug 22, 2023 | 41.80 | 41.91 | 41.02 | 41.40 | 4,271,489 | -0.13(-0.31%) |
Aug 21, 2023 | 41.47 | 41.64 | 41.02 | 41.52 | 4,185,956 | +0.25(+0.60%) |
Aug 18, 2023 | 41.13 | 41.42 | 40.88 | 41.28 | 6,314,555 | -0.29(-0.69%) |
Aug 17, 2023 | 42.45 | 42.53 | 41.50 | 41.56 | 6,440,460 | -0.89(-2.09%) |
Aug 16, 2023 | 42.82 | 43.52 | 42.34 | 42.45 | 5,645,752 | -0.35(-0.81%) |
Aug 15, 2023 | 43.65 | 43.83 | 42.74 | 42.80 | 7,051,613 | -1.20(-2.74%) |
Aug 14, 2023 | 43.77 | 44.11 | 43.47 | 44.00 | 6,395,166 | +0.06(+0.14%) |
Aug 11, 2023 | 44.37 | 44.46 | 43.87 | 43.94 | 5,517,535 | -0.69(-1.54%) |
Aug 10, 2023 | 45.20 | 45.47 | 44.26 | 44.63 | 6,960,406 | -0.17(-0.38%) |
Aug 09, 2023 | 45.50 | 45.85 | 44.52 | 44.80 | 6,100,677 | -0.76(-1.66%) |
Aug 08, 2023 | 44.39 | 45.70 | 44.43 | 45.55 | 5,921,276 | +0.55(+1.22%) |
Aug 07, 2023 | 44.46 | 45.19 | 44.26 | 45.01 | 6,022,962 | +0.65(+1.46%) |
Aug 04, 2023 | 44.24 | 44.58 | 43.98 | 44.36 | 7,281,703 | +0.40(+0.91%) |
Aug 03, 2023 | 44.09 | 44.40 | 43.79 | 43.96 | 7,133,594 | -0.61(-1.36%) |
Aug 02, 2023 | 44.68 | 44.85 | 44.40 | 44.57 | 7,683,049 | -0.60(-1.32%) |
Aug 01, 2023 | 45.50 | 45.51 | 44.03 | 45.17 | 9,059,401 | -0.86(-1.86%) |
Jul 31, 2023 | 45.57 | 46.09 | 45.48 | 46.02 | 7,240,914 | +0.54(+1.18%) |
Jul 28, 2023 | 45.82 | 45.91 | 45.26 | 45.48 | 8,317,653 | -0.03(-0.07%) |
Jul 27, 2023 | 45.79 | 45.92 | 45.16 | 45.51 | 8,880,029 | -0.68(-1.46%) |
Jul 26, 2023 | 46.20 | 46.54 | 45.73 | 46.19 | 8,097,141 | -0.01(-0.02%) |
Jul 25, 2023 | 46.42 | 46.55 | 45.21 | 46.20 | 13,477,073 | -1.03(-2.19%) |
Jul 24, 2023 | 47.86 | 48.00 | 47.09 | 47.24 | 9,481,468 | -1.06(-2.20%) |
Jul 21, 2023 | 48.65 | 48.84 | 48.04 | 48.30 | 8,955,958 | -0.14(-0.29%) |
Jul 20, 2023 | 47.88 | 48.54 | 47.45 | 48.44 | 10,640,748 | +0.14(+0.29%) |
Jul 19, 2023 | 47.86 | 48.37 | 47.65 | 48.30 | 9,085,084 | +0.18(+0.37%) |
Jul 18, 2023 | 46.57 | 48.14 | 46.48 | 48.12 | 11,702,433 | +1.56(+3.35%) |
Jul 17, 2023 | 46.25 | 46.95 | 46.08 | 46.56 | 9,754,743 | +0.31(+0.67%) |
Jul 14, 2023 | 47.53 | 47.57 | 45.70 | 46.25 | 18,273,026 | -1.11(-2.35%) |
Jul 13, 2023 | 49.39 | 49.45 | 46.89 | 47.36 | 33,129,572 | -0.24(-0.50%) |
Jul 12, 2023 | 48.35 | 48.68 | 47.53 | 47.60 | 15,607,980 | -0.70(-1.46%) |
Jul 11, 2023 | 48.23 | 48.44 | 47.66 | 48.31 | 10,003,082 | +0.20(+0.41%) |
Jul 10, 2023 | 47.48 | 48.26 | 47.31 | 48.11 | 10,212,699 | +0.58(+1.21%) |
Jul 07, 2023 | 47.15 | 48.04 | 46.80 | 47.53 | 14,707,113 | +0.55(+1.16%) |
Jul 06, 2023 | 47.64 | 48.10 | 46.90 | 46.99 | 15,201,265 | -1.18(-2.45%) |
Jul 05, 2023 | 47.37 | 48.46 | 47.31 | 48.17 | 10,566,979 | +0.56(+1.17%) |
Jul 03, 2023 | 47.10 | 47.82 | 47.10 | 47.61 | 6,351,694 | +0.42(+0.88%) |
Jun 30, 2023 | 46.31 | 47.38 | 46.15 | 47.20 | 13,433,058 | +1.22(+2.66%) |
Jun 29, 2023 | 46.41 | 47.07 | 45.88 | 45.97 | 15,353,370 | -0.40(-0.86%) |
Jun 28, 2023 | 45.93 | 46.57 | 45.72 | 46.37 | 17,300,824 | +0.62(+1.35%) |
Jun 27, 2023 | 43.36 | 45.93 | 43.06 | 45.76 | 26,127,302 | +2.93(+6.84%) |
Jun 26, 2023 | 42.54 | 43.26 | 42.35 | 42.83 | 10,918,277 | +0.28(+0.65%) |
Jun 23, 2023 | 41.94 | 42.69 | 41.79 | 42.55 | 20,009,414 | -0.08(-0.19%) |
Jun 22, 2023 | 42.30 | 42.79 | 42.17 | 42.63 | 7,249,184 | +0.15(+0.35%) |
Jun 21, 2023 | 42.18 | 42.73 | 42.05 | 42.48 | 9,128,346 | +0.31(+0.73%) |
Jun 20, 2023 | 42.11 | 42.33 | 41.82 | 42.17 | 12,312,106 | -0.31(-0.72%) |
Jun 16, 2023 | 42.55 | 42.85 | 42.24 | 42.48 | 12,308,402 | -0.09(-0.21%) |