Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.37 | 38.39 | 38.12 | 38.18 | 36,860,900 | -0.48(-1.24%) |
Aug 30, 2023 | 38.57 | 38.76 | 38.55 | 38.66 | 16,583,564 | -0.13(-0.33%) |
Aug 29, 2023 | 38.40 | 38.81 | 38.30 | 38.78 | 31,028,076 | +0.49(+1.27%) |
Aug 28, 2023 | 38.20 | 38.33 | 38.13 | 38.30 | 21,982,734 | +0.37(+0.98%) |
Aug 25, 2023 | 37.90 | 38.01 | 37.60 | 37.93 | 20,677,792 | +0.04(+0.10%) |
Aug 24, 2023 | 38.17 | 38.24 | 37.88 | 37.89 | 26,445,480 | -0.15(-0.38%) |
Aug 23, 2023 | 37.72 | 38.08 | 37.70 | 38.03 | 28,359,472 | +0.59(+1.59%) |
Aug 22, 2023 | 37.66 | 37.70 | 37.39 | 37.44 | 27,382,112 | -0.08(-0.21%) |
Aug 21, 2023 | 37.37 | 37.55 | 37.30 | 37.52 | 24,960,948 | +0.09(+0.23%) |
Aug 18, 2023 | 37.29 | 37.50 | 37.24 | 37.43 | 34,995,652 | -0.25(-0.67%) |
Aug 17, 2023 | 38.06 | 38.08 | 37.65 | 37.68 | 36,466,336 | +0.09(+0.23%) |
Aug 16, 2023 | 37.72 | 37.91 | 37.58 | 37.59 | 38,756,508 | -0.34(-0.90%) |
Aug 15, 2023 | 38.19 | 38.19 | 37.89 | 37.94 | 32,663,396 | -0.44(-1.14%) |
Aug 14, 2023 | 38.19 | 38.45 | 38.05 | 38.37 | 26,171,924 | -0.19(-0.48%) |
Aug 11, 2023 | 38.70 | 38.73 | 38.46 | 38.56 | 33,141,698 | -0.58(-1.47%) |
Aug 10, 2023 | 39.36 | 39.67 | 39.07 | 39.13 | 27,068,374 | +0.06(+0.15%) |
Aug 09, 2023 | 39.23 | 39.26 | 38.92 | 39.08 | 28,661,742 | +0.10(+0.25%) |
Aug 08, 2023 | 38.86 | 38.99 | 38.67 | 38.98 | 23,187,088 | -0.48(-1.21%) |
Aug 07, 2023 | 39.62 | 39.62 | 39.29 | 39.46 | 19,922,416 | -0.06(-0.15%) |
Aug 04, 2023 | 39.67 | 39.89 | 39.47 | 39.51 | 30,008,396 | -0.05(-0.12%) |
Aug 03, 2023 | 39.46 | 39.70 | 39.42 | 39.56 | 22,397,518 | +0.16(+0.40%) |
Aug 02, 2023 | 39.72 | 41.42 | 39.32 | 39.41 | 36,605,644 | -0.96(-2.39%) |
Aug 01, 2023 | 40.56 | 40.60 | 40.32 | 40.37 | 35,535,064 | -0.52(-1.26%) |
Jul 31, 2023 | 40.73 | 40.94 | 40.66 | 40.89 | 28,757,514 | +0.02(+0.05%) |
Jul 28, 2023 | 40.68 | 40.90 | 40.62 | 40.87 | 35,424,904 | +0.97(+2.42%) |
Jul 27, 2023 | 40.43 | 40.46 | 39.87 | 39.90 | 38,521,356 | -0.50(-1.23%) |
Jul 26, 2023 | 39.99 | 40.52 | 39.97 | 40.40 | 35,869,912 | +0.23(+0.58%) |
Jul 25, 2023 | 40.32 | 40.35 | 40.14 | 40.17 | 33,278,716 | +0.33(+0.83%) |
Jul 24, 2023 | 39.44 | 39.98 | 39.40 | 39.84 | 48,343,012 | +0.54(+1.36%) |
Jul 21, 2023 | 39.47 | 39.51 | 39.27 | 39.30 | 22,222,436 | -0.06(-0.15%) |
Jul 20, 2023 | 39.48 | 39.57 | 39.30 | 39.36 | 32,123,560 | -0.29(-0.74%) |
Jul 19, 2023 | 39.79 | 39.95 | 39.60 | 39.65 | 27,640,160 | -0.08(-0.20%) |
Jul 18, 2023 | 39.80 | 39.89 | 39.61 | 39.73 | 30,140,212 | -0.29(-0.73%) |
Jul 17, 2023 | 39.81 | 40.03 | 39.64 | 40.02 | 26,487,114 | +0.05(+0.12%) |
Jul 14, 2023 | 40.10 | 40.11 | 39.94 | 39.97 | 27,733,370 | -0.22(-0.56%) |
Jul 13, 2023 | 39.89 | 40.28 | 39.88 | 40.20 | 45,287,544 | +0.52(+1.30%) |
Jul 12, 2023 | 39.41 | 39.70 | 39.39 | 39.68 | 62,701,488 | +0.87(+2.24%) |
Jul 11, 2023 | 38.66 | 38.83 | 38.50 | 38.81 | 20,127,744 | +0.39(+1.01%) |
Jul 10, 2023 | 38.16 | 38.44 | 38.15 | 38.42 | 22,886,676 | +0.03(+0.08%) |
Jul 07, 2023 | 38.09 | 38.60 | 38.08 | 38.39 | 22,076,866 | +0.43(+1.13%) |
Jul 06, 2023 | 38.18 | 38.24 | 37.82 | 37.97 | 37,295,656 | -0.79(-2.04%) |
Jul 05, 2023 | 38.82 | 38.84 | 38.69 | 38.75 | 16,265,164 | -0.23(-0.60%) |
Jul 03, 2023 | 39.00 | 39.19 | 38.94 | 38.99 | 15,816,995 | +0.43(+1.11%) |
Jun 30, 2023 | 38.56 | 38.72 | 38.47 | 38.56 | 24,265,456 | +0.30(+0.79%) |
Jun 29, 2023 | 38.17 | 38.29 | 38.16 | 38.26 | 23,882,236 | -0.20(-0.53%) |
Jun 28, 2023 | 38.39 | 38.51 | 38.30 | 38.46 | 22,189,588 | -0.23(-0.60%) |
Jun 27, 2023 | 38.62 | 38.72 | 38.52 | 38.70 | 22,365,054 | +0.39(+1.02%) |
Jun 26, 2023 | 38.34 | 38.48 | 38.27 | 38.31 | 18,899,492 | +0.13(+0.33%) |
Jun 23, 2023 | 38.24 | 38.24 | 38.07 | 38.18 | 27,004,618 | -0.57(-1.46%) |
Jun 22, 2023 | 38.64 | 38.79 | 38.58 | 38.74 | 23,730,812 | -0.14(-0.35%) |
Jun 21, 2023 | 38.85 | 38.95 | 38.73 | 38.88 | 21,310,272 | -0.19(-0.47%) |
Jun 20, 2023 | 39.27 | 39.33 | 38.94 | 39.07 | 51,786,676 | -0.78(-1.96%) |
Jun 16, 2023 | 40.05 | 40.05 | 39.74 | 39.85 | 41,039,732 | -0.14(-0.34%) |
Jun 15, 2023 | 39.81 | 40.00 | 39.73 | 39.98 | 37,372,364 | +0.37(+0.94%) |
Jun 14, 2023 | 39.33 | 39.70 | 39.31 | 39.61 | 38,881,528 | +0.29(+0.74%) |
Jun 13, 2023 | 39.35 | 39.45 | 39.21 | 39.32 | 37,754,868 | +0.39(+1.00%) |
Jun 12, 2023 | 38.87 | 38.98 | 38.81 | 38.93 | 25,923,044 | +0.08(+0.20%) |
Jun 09, 2023 | 38.82 | 39.04 | 38.81 | 38.85 | 22,775,538 | +0.18(+0.45%) |
Jun 08, 2023 | 38.43 | 38.71 | 38.42 | 38.68 | 27,584,382 | +0.27(+0.71%) |
Jun 07, 2023 | 38.56 | 38.76 | 38.35 | 38.40 | 45,719,300 | -0.17(-0.43%) |
Jun 06, 2023 | 38.15 | 38.62 | 38.11 | 38.57 | 36,651,320 | +0.34(+0.89%) |
Jun 05, 2023 | 38.13 | 38.25 | 38.06 | 38.23 | 19,796,628 | -0.01(-0.03%) |
Jun 02, 2023 | 38.20 | 38.34 | 38.19 | 38.24 | 55,542,624 | +0.65(+1.72%) |