Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.61 | 50.25 | 47.77 | 49.98 | 5,464,262 | +6.82(+15.80%) |
Aug 30, 2023 | 42.80 | 43.79 | 42.68 | 43.16 | 2,681,731 | +0.33(+0.77%) |
Aug 29, 2023 | 42.27 | 43.42 | 41.97 | 42.83 | 1,629,819 | +0.79(+1.88%) |
Aug 28, 2023 | 41.50 | 42.15 | 41.50 | 42.04 | 1,608,195 | +0.55(+1.33%) |
Aug 25, 2023 | 41.38 | 41.71 | 40.94 | 41.49 | 1,993,408 | +0.38(+0.92%) |
Aug 24, 2023 | 42.28 | 42.46 | 41.11 | 41.11 | 1,199,793 | -0.90(-2.14%) |
Aug 23, 2023 | 41.72 | 42.09 | 41.31 | 42.01 | 1,182,431 | +0.40(+0.96%) |
Aug 22, 2023 | 41.50 | 42.03 | 40.65 | 41.61 | 1,517,026 | +0.43(+1.04%) |
Aug 21, 2023 | 41.20 | 41.48 | 40.99 | 41.18 | 987,344 | -0.07(-0.17%) |
Aug 18, 2023 | 40.54 | 41.63 | 40.42 | 41.25 | 1,337,266 | +0.28(+0.68%) |
Aug 17, 2023 | 40.73 | 41.21 | 40.10 | 40.97 | 1,547,681 | +0.54(+1.34%) |
Aug 16, 2023 | 41.14 | 41.91 | 40.43 | 40.43 | 2,929,087 | -1.61(-3.83%) |
Aug 15, 2023 | 41.76 | 42.14 | 41.52 | 42.04 | 1,547,835 | -0.02(-0.05%) |
Aug 14, 2023 | 41.56 | 42.08 | 41.39 | 42.06 | 1,079,228 | +0.29(+0.69%) |
Aug 11, 2023 | 41.31 | 41.81 | 41.25 | 41.77 | 796,399 | +0.11(+0.26%) |
Aug 10, 2023 | 41.55 | 42.48 | 41.30 | 41.66 | 1,654,537 | +0.51(+1.24%) |
Aug 09, 2023 | 41.73 | 41.85 | 41.14 | 41.15 | 1,198,046 | -0.52(-1.25%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.01 | 41.67 | 930,445 | -0.17(-0.41%) |
Aug 07, 2023 | 41.55 | 41.91 | 41.09 | 41.84 | 1,358,082 | +0.24(+0.58%) |
Aug 04, 2023 | 41.19 | 42.28 | 41.03 | 41.60 | 1,504,141 | +0.48(+1.17%) |
Aug 03, 2023 | 41.73 | 41.96 | 41.09 | 41.12 | 1,998,604 | -0.70(-1.67%) |
Aug 02, 2023 | 41.37 | 41.89 | 41.27 | 41.82 | 1,382,608 | -0.15(-0.36%) |
Aug 01, 2023 | 42.89 | 42.89 | 41.76 | 41.97 | 1,390,718 | -0.23(-0.55%) |
Jul 31, 2023 | 41.73 | 42.42 | 41.50 | 42.20 | 1,632,687 | +0.62(+1.49%) |
Jul 28, 2023 | 43.19 | 43.19 | 41.16 | 41.58 | 3,070,172 | -1.67(-3.86%) |
Jul 27, 2023 | 43.22 | 43.86 | 42.78 | 43.25 | 2,549,087 | +0.38(+0.89%) |
Jul 26, 2023 | 42.81 | 43.02 | 42.38 | 42.87 | 1,362,322 | -0.19(-0.44%) |
Jul 25, 2023 | 42.47 | 43.23 | 41.68 | 43.06 | 2,223,233 | +0.73(+1.72%) |
Jul 24, 2023 | 42.40 | 42.59 | 42.01 | 42.33 | 895,944 | -0.07(-0.17%) |
Jul 21, 2023 | 42.56 | 42.79 | 41.96 | 42.40 | 1,096,663 | +0.16(+0.38%) |
Jul 20, 2023 | 41.81 | 42.89 | 41.53 | 42.24 | 1,752,209 | +0.09(+0.21%) |
Jul 19, 2023 | 41.89 | 42.35 | 41.46 | 42.15 | 2,021,565 | +0.57(+1.37%) |
Jul 18, 2023 | 41.20 | 42.16 | 40.91 | 41.58 | 2,381,066 | +0.16(+0.39%) |
Jul 17, 2023 | 41.20 | 42.20 | 41.06 | 41.42 | 2,354,627 | -0.04(-0.10%) |
Jul 14, 2023 | 42.26 | 42.41 | 40.58 | 41.46 | 4,147,250 | -2.34(-5.34%) |
Jul 13, 2023 | 43.74 | 43.98 | 43.20 | 43.80 | 2,364,377 | +0.13(+0.30%) |
Jul 12, 2023 | 44.50 | 44.70 | 43.60 | 43.67 | 1,704,456 | -0.37(-0.84%) |
Jul 11, 2023 | 43.69 | 44.05 | 43.18 | 44.04 | 1,265,685 | +0.86(+1.99%) |
Jul 10, 2023 | 43.03 | 43.52 | 42.73 | 43.18 | 1,878,113 | -0.01(-0.02%) |
Jul 07, 2023 | 42.46 | 43.80 | 42.31 | 43.19 | 1,555,709 | +0.80(+1.89%) |
Jul 06, 2023 | 42.24 | 42.52 | 41.83 | 42.39 | 1,543,502 | -0.53(-1.23%) |
Jul 05, 2023 | 42.01 | 43.03 | 41.90 | 42.92 | 2,844,639 | +0.62(+1.47%) |
Jul 03, 2023 | 42.57 | 42.72 | 42.25 | 42.30 | 777,325 | -0.19(-0.45%) |
Jun 30, 2023 | 43.10 | 43.16 | 42.42 | 42.49 | 1,380,261 | -0.07(-0.16%) |
Jun 29, 2023 | 41.64 | 42.60 | 41.48 | 42.56 | 1,421,008 | +0.90(+2.16%) |
Jun 28, 2023 | 41.60 | 41.70 | 41.05 | 41.66 | 1,601,405 | -0.09(-0.22%) |
Jun 27, 2023 | 41.24 | 41.95 | 41.03 | 41.75 | 1,062,270 | +0.58(+1.41%) |
Jun 26, 2023 | 41.08 | 41.84 | 41.08 | 41.17 | 1,129,761 | +0.15(+0.37%) |
Jun 23, 2023 | 41.05 | 41.36 | 40.84 | 41.02 | 2,550,676 | -0.50(-1.20%) |
Jun 22, 2023 | 41.82 | 42.00 | 41.18 | 41.52 | 1,280,045 | -0.35(-0.84%) |
Jun 21, 2023 | 42.52 | 42.56 | 41.55 | 41.87 | 2,687,266 | -1.18(-2.74%) |
Jun 20, 2023 | 44.06 | 44.30 | 42.94 | 43.05 | 2,354,531 | -1.26(-2.84%) |
Jun 16, 2023 | 44.37 | 44.60 | 43.87 | 44.31 | 3,126,451 | +0.03(+0.07%) |
Jun 15, 2023 | 44.09 | 44.66 | 43.75 | 44.28 | 2,262,441 | -0.09(-0.20%) |
Jun 14, 2023 | 42.86 | 44.49 | 42.57 | 44.37 | 3,919,801 | +1.97(+4.65%) |
Jun 13, 2023 | 41.80 | 42.47 | 41.35 | 42.40 | 2,727,202 | +0.86(+2.07%) |
Jun 12, 2023 | 41.48 | 41.89 | 41.05 | 41.54 | 3,296,642 | +0.19(+0.46%) |
Jun 09, 2023 | 42.69 | 42.84 | 41.17 | 41.35 | 3,748,533 | -1.18(-2.77%) |
Jun 08, 2023 | 42.96 | 43.25 | 41.94 | 42.53 | 2,814,933 | -0.75(-1.73%) |
Jun 07, 2023 | 42.54 | 44.21 | 42.47 | 43.28 | 3,611,690 | +0.89(+2.10%) |
Jun 06, 2023 | 42.92 | 43.29 | 41.49 | 42.39 | 9,584,176 | -5.11(-10.76%) |
Jun 05, 2023 | 47.74 | 48.08 | 46.44 | 47.50 | 3,181,051 | -0.63(-1.31%) |
Jun 02, 2023 | 47.54 | 48.33 | 46.91 | 48.13 | 2,178,545 | +1.10(+2.34%) |