Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.48 | 41.80 | 41.24 | 41.41 | 2,083,228 | -0.64(-1.52%) |
Aug 30, 2023 | 41.65 | 42.09 | 41.57 | 42.05 | 2,590,528 | -0.29(-0.68%) |
Aug 29, 2023 | 41.92 | 42.38 | 41.74 | 42.34 | 2,932,318 | +0.61(+1.46%) |
Aug 28, 2023 | 41.46 | 41.97 | 41.39 | 41.73 | 3,008,305 | +0.98(+2.40%) |
Aug 25, 2023 | 40.81 | 40.93 | 40.33 | 40.75 | 1,462,499 | -0.24(-0.58%) |
Aug 24, 2023 | 41.33 | 41.49 | 40.66 | 40.99 | 1,640,259 | +0.09(+0.22%) |
Aug 23, 2023 | 40.35 | 40.99 | 40.35 | 40.90 | 1,583,148 | +0.47(+1.16%) |
Aug 22, 2023 | 40.78 | 40.78 | 40.28 | 40.43 | 2,554,537 | -0.35(-0.86%) |
Aug 21, 2023 | 40.65 | 40.88 | 40.34 | 40.78 | 2,647,730 | -0.31(-0.75%) |
Aug 18, 2023 | 41.16 | 41.25 | 40.77 | 41.09 | 2,064,945 | -1.01(-2.41%) |
Aug 17, 2023 | 42.39 | 42.59 | 42.00 | 42.10 | 2,776,743 | +1.49(+3.68%) |
Aug 16, 2023 | 40.97 | 41.15 | 40.19 | 40.61 | 4,686,427 | -1.23(-2.94%) |
Aug 15, 2023 | 42.25 | 42.30 | 41.63 | 41.84 | 2,134,218 | -0.40(-0.95%) |
Aug 14, 2023 | 42.47 | 42.57 | 41.73 | 42.24 | 1,953,222 | +0.11(+0.26%) |
Aug 11, 2023 | 42.80 | 42.82 | 41.00 | 42.13 | 2,566,170 | -1.30(-2.99%) |
Aug 10, 2023 | 43.57 | 44.23 | 43.19 | 43.43 | 2,279,863 | +0.67(+1.57%) |
Aug 09, 2023 | 42.78 | 43.04 | 42.31 | 42.76 | 1,375,638 | +0.27(+0.64%) |
Aug 08, 2023 | 42.40 | 42.56 | 42.00 | 42.49 | 1,861,703 | -0.55(-1.28%) |
Aug 07, 2023 | 43.56 | 43.61 | 42.78 | 43.04 | 1,031,102 | -0.46(-1.06%) |
Aug 04, 2023 | 43.96 | 44.17 | 43.38 | 43.50 | 1,764,360 | -1.11(-2.49%) |
Aug 03, 2023 | 44.02 | 44.68 | 44.02 | 44.61 | 1,843,932 | +1.23(+2.84%) |
Aug 02, 2023 | 44.15 | 44.15 | 43.31 | 43.38 | 2,794,670 | -1.72(-3.81%) |
Aug 01, 2023 | 45.43 | 45.43 | 45.01 | 45.10 | 1,986,304 | -0.84(-1.83%) |
Jul 31, 2023 | 45.70 | 46.15 | 45.34 | 45.94 | 1,953,330 | -0.02(-0.04%) |
Jul 28, 2023 | 45.20 | 46.00 | 45.11 | 45.96 | 3,301,303 | +2.56(+5.90%) |
Jul 27, 2023 | 44.20 | 44.22 | 43.24 | 43.40 | 3,421,669 | -0.69(-1.56%) |
Jul 26, 2023 | 43.45 | 44.31 | 43.45 | 44.09 | 2,415,476 | +0.51(+1.17%) |
Jul 25, 2023 | 44.30 | 44.78 | 43.57 | 43.58 | 3,717,155 | +0.46(+1.07%) |
Jul 24, 2023 | 41.66 | 43.70 | 41.61 | 43.12 | 4,378,491 | +0.96(+2.28%) |
Jul 21, 2023 | 42.57 | 42.73 | 42.03 | 42.16 | 1,989,114 | -0.32(-0.75%) |
Jul 20, 2023 | 42.30 | 42.67 | 42.26 | 42.48 | 2,229,959 | -0.22(-0.52%) |
Jul 19, 2023 | 42.77 | 43.37 | 42.69 | 42.70 | 1,997,918 | +0.03(+0.07%) |
Jul 18, 2023 | 42.92 | 43.14 | 42.46 | 42.67 | 5,099,534 | -1.80(-4.05%) |
Jul 17, 2023 | 44.45 | 44.71 | 43.90 | 44.47 | 1,108,705 | -0.19(-0.43%) |
Jul 14, 2023 | 45.20 | 45.25 | 44.54 | 44.66 | 3,143,616 | -0.71(-1.56%) |
Jul 13, 2023 | 44.91 | 45.53 | 44.90 | 45.37 | 2,214,916 | +0.56(+1.25%) |
Jul 12, 2023 | 44.00 | 45.05 | 44.00 | 44.81 | 3,929,810 | +1.75(+4.06%) |
Jul 11, 2023 | 42.56 | 43.09 | 42.31 | 43.06 | 3,823,907 | +0.65(+1.53%) |
Jul 10, 2023 | 42.01 | 42.59 | 41.96 | 42.41 | 1,589,493 | -0.47(-1.10%) |
Jul 07, 2023 | 41.88 | 43.17 | 41.86 | 42.88 | 3,973,029 | +1.69(+4.10%) |
Jul 06, 2023 | 41.22 | 41.57 | 41.04 | 41.19 | 2,112,193 | -1.28(-3.01%) |
Jul 05, 2023 | 42.73 | 42.86 | 42.39 | 42.47 | 2,358,960 | -0.56(-1.30%) |
Jul 03, 2023 | 43.00 | 43.48 | 42.91 | 43.03 | 1,203,736 | +0.54(+1.27%) |
Jun 30, 2023 | 42.26 | 42.74 | 42.21 | 42.49 | 1,821,180 | +0.29(+0.69%) |
Jun 29, 2023 | 42.41 | 42.43 | 42.00 | 42.20 | 2,460,953 | -0.55(-1.29%) |
Jun 28, 2023 | 42.83 | 44.71 | 42.43 | 42.75 | 2,986,935 | -0.82(-1.88%) |
Jun 27, 2023 | 43.37 | 43.67 | 43.19 | 43.57 | 3,410,953 | +1.16(+2.74%) |
Jun 26, 2023 | 42.38 | 42.74 | 42.34 | 42.41 | 1,458,324 | -0.03(-0.07%) |
Jun 23, 2023 | 42.82 | 42.82 | 42.30 | 42.44 | 2,462,295 | -0.90(-2.08%) |
Jun 22, 2023 | 43.16 | 43.40 | 42.96 | 43.34 | 2,036,350 | -0.07(-0.16%) |
Jun 21, 2023 | 43.37 | 43.62 | 43.13 | 43.41 | 2,617,545 | -0.28(-0.64%) |
Jun 20, 2023 | 44.35 | 44.50 | 43.66 | 43.69 | 2,577,347 | -2.12(-4.63%) |
Jun 16, 2023 | 46.26 | 46.46 | 45.48 | 45.81 | 3,526,433 | +0.17(+0.37%) |