Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.70 | 37.75 | 36.71 | 36.83 | 4,691,443 | -0.75(-2.00%) |
Aug 30, 2023 | 37.25 | 37.67 | 37.16 | 37.58 | 4,297,026 | +0.33(+0.88%) |
Aug 29, 2023 | 37.27 | 37.52 | 36.97 | 37.26 | 2,208,254 | -0.05(-0.13%) |
Aug 28, 2023 | 37.02 | 37.42 | 36.99 | 37.31 | 8,006,297 | +0.40(+1.07%) |
Aug 25, 2023 | 36.98 | 37.17 | 36.83 | 36.91 | 1,570,788 | +0.06(+0.16%) |
Aug 24, 2023 | 37.03 | 37.36 | 36.78 | 36.85 | 4,105,458 | -0.25(-0.67%) |
Aug 23, 2023 | 36.57 | 37.19 | 36.48 | 37.10 | 3,368,752 | +0.36(+0.97%) |
Aug 22, 2023 | 37.72 | 38.15 | 36.61 | 36.74 | 3,314,352 | +0.57(+1.59%) |
Aug 21, 2023 | 36.37 | 36.60 | 35.86 | 36.17 | 5,564,750 | -0.19(-0.52%) |
Aug 18, 2023 | 35.86 | 36.40 | 35.71 | 36.36 | 3,071,126 | +0.22(+0.60%) |
Aug 17, 2023 | 36.66 | 36.98 | 35.96 | 36.14 | 4,460,803 | -0.52(-1.41%) |
Aug 16, 2023 | 37.23 | 37.45 | 36.58 | 36.65 | 4,510,885 | -0.53(-1.44%) |
Aug 15, 2023 | 37.48 | 37.84 | 37.11 | 37.19 | 7,285,698 | -0.48(-1.26%) |
Aug 14, 2023 | 38.58 | 38.88 | 37.63 | 37.66 | 6,711,095 | -1.05(-2.70%) |
Aug 11, 2023 | 38.95 | 39.08 | 37.95 | 38.71 | 5,203,100 | -0.31(-0.78%) |
Aug 10, 2023 | 39.45 | 39.65 | 38.94 | 39.02 | 12,143,171 | -1.90(-4.64%) |
Aug 09, 2023 | 40.34 | 41.22 | 40.34 | 40.91 | 4,190,104 | +0.63(+1.57%) |
Aug 08, 2023 | 38.05 | 40.51 | 37.86 | 40.28 | 14,164,912 | +2.77(+7.37%) |
Aug 07, 2023 | 37.70 | 37.87 | 37.42 | 37.52 | 5,133,217 | -0.11(-0.29%) |
Aug 04, 2023 | 37.83 | 38.10 | 37.36 | 37.62 | 4,111,416 | +0.02(+0.05%) |
Aug 03, 2023 | 37.55 | 37.72 | 37.21 | 37.60 | 5,275,099 | -0.23(-0.60%) |
Aug 02, 2023 | 38.63 | 38.63 | 37.81 | 37.83 | 3,299,351 | -1.92(-4.82%) |
Aug 01, 2023 | 39.61 | 39.80 | 39.36 | 39.75 | 1,609,056 | -0.13(-0.32%) |
Jul 31, 2023 | 39.95 | 40.05 | 39.72 | 39.88 | 1,466,710 | +0.06(+0.15%) |
Jul 28, 2023 | 40.07 | 40.21 | 39.72 | 39.82 | 1,588,322 | -0.06(-0.15%) |
Jul 27, 2023 | 40.77 | 40.87 | 39.65 | 39.88 | 1,877,453 | -0.55(-1.37%) |
Jul 26, 2023 | 41.05 | 41.24 | 40.21 | 40.43 | 2,291,218 | -0.74(-1.80%) |
Jul 25, 2023 | 41.98 | 42.17 | 41.14 | 41.17 | 3,172,735 | -0.98(-2.32%) |
Jul 24, 2023 | 42.20 | 42.47 | 42.07 | 42.15 | 4,228,224 | -0.01(-0.02%) |
Jul 21, 2023 | 42.38 | 42.46 | 41.89 | 42.16 | 1,401,971 | -0.06(-0.14%) |
Jul 20, 2023 | 42.49 | 42.74 | 42.18 | 42.22 | 2,138,555 | -0.27(-0.63%) |
Jul 19, 2023 | 42.28 | 42.76 | 42.18 | 42.48 | 6,584,303 | +0.21(+0.49%) |
Jul 18, 2023 | 42.97 | 43.24 | 42.17 | 42.28 | 3,161,485 | -0.71(-1.65%) |
Jul 17, 2023 | 42.55 | 43.70 | 42.33 | 42.99 | 3,043,896 | +1.67(+4.04%) |
Jul 14, 2023 | 41.65 | 41.66 | 40.90 | 41.32 | 1,451,708 | -0.46(-1.11%) |
Jul 13, 2023 | 41.89 | 41.94 | 41.68 | 41.78 | 1,330,359 | +0.03(+0.07%) |
Jul 12, 2023 | 42.28 | 42.30 | 41.69 | 41.75 | 3,313,635 | -0.17(-0.40%) |
Jul 11, 2023 | 42.06 | 42.24 | 41.79 | 41.92 | 1,820,985 | -0.08(-0.19%) |
Jul 10, 2023 | 41.69 | 42.48 | 41.69 | 42.00 | 1,929,558 | +0.14(+0.33%) |
Jul 07, 2023 | 40.70 | 42.15 | 40.61 | 41.86 | 2,147,795 | +1.15(+2.81%) |
Jul 06, 2023 | 41.29 | 41.39 | 40.34 | 40.72 | 3,516,512 | -0.94(-2.25%) |
Jul 05, 2023 | 41.64 | 42.06 | 41.44 | 41.65 | 2,298,926 | -0.50(-1.20%) |
Jul 03, 2023 | 42.46 | 42.58 | 42.14 | 42.16 | 776,072 | -0.37(-0.86%) |
Jun 30, 2023 | 42.40 | 42.68 | 42.09 | 42.52 | 2,978,711 | +0.36(+0.84%) |
Jun 29, 2023 | 41.27 | 42.17 | 40.96 | 42.17 | 1,396,001 | +0.86(+2.08%) |
Jun 28, 2023 | 41.29 | 41.40 | 41.01 | 41.31 | 2,749,234 | +0.07(+0.17%) |
Jun 27, 2023 | 40.14 | 41.47 | 39.99 | 41.24 | 2,739,705 | +1.16(+2.88%) |
Jun 26, 2023 | 38.83 | 40.20 | 38.83 | 40.08 | 2,566,499 | +1.27(+3.28%) |
Jun 23, 2023 | 39.08 | 39.32 | 38.65 | 38.81 | 2,200,729 | -0.69(-1.75%) |
Jun 22, 2023 | 39.82 | 39.94 | 39.19 | 39.50 | 1,253,766 | -0.45(-1.14%) |
Jun 21, 2023 | 39.91 | 40.26 | 39.64 | 39.96 | 2,311,682 | -0.02(-0.05%) |
Jun 20, 2023 | 39.98 | 40.21 | 39.64 | 39.97 | 3,456,486 | -0.06(-0.15%) |
Jun 16, 2023 | 39.91 | 40.09 | 39.49 | 40.03 | 3,326,000 | +0.31(+0.77%) |