Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.58 | 39.58 | 39.30 | 39.32 | 8,704,043 | -0.48(-1.19%) |
Aug 30, 2023 | 39.75 | 39.92 | 39.73 | 39.80 | 7,570,270 | -0.15(-0.36%) |
Aug 29, 2023 | 39.54 | 39.95 | 39.45 | 39.94 | 11,100,531 | +0.52(+1.33%) |
Aug 28, 2023 | 39.31 | 39.45 | 39.24 | 39.42 | 10,035,233 | +0.39(+0.99%) |
Aug 25, 2023 | 39.03 | 39.11 | 38.74 | 39.03 | 10,471,014 | -0.03(-0.07%) |
Aug 24, 2023 | 39.31 | 39.38 | 39.03 | 39.06 | 10,164,657 | -0.17(-0.42%) |
Aug 23, 2023 | 38.92 | 39.28 | 38.91 | 39.22 | 8,466,088 | +0.57(+1.48%) |
Aug 22, 2023 | 38.87 | 38.90 | 38.59 | 38.65 | 10,257,712 | -0.07(-0.18%) |
Aug 21, 2023 | 38.58 | 38.73 | 38.49 | 38.72 | 8,202,623 | +0.09(+0.23%) |
Aug 18, 2023 | 38.49 | 38.69 | 38.45 | 38.63 | 12,906,432 | -0.24(-0.62%) |
Aug 17, 2023 | 39.25 | 39.25 | 38.83 | 38.87 | 11,019,460 | +0.13(+0.33%) |
Aug 16, 2023 | 38.90 | 39.04 | 38.73 | 38.75 | 9,711,212 | -0.26(-0.67%) |
Aug 15, 2023 | 39.24 | 39.26 | 38.95 | 39.01 | 10,264,907 | -0.42(-1.06%) |
Aug 14, 2023 | 39.24 | 39.48 | 39.10 | 39.43 | 9,537,917 | -0.18(-0.47%) |
Aug 11, 2023 | 39.75 | 39.78 | 39.51 | 39.61 | 8,934,621 | -0.58(-1.45%) |
Aug 10, 2023 | 40.37 | 40.68 | 40.12 | 40.19 | 8,113,995 | +0.08(+0.19%) |
Aug 09, 2023 | 40.26 | 40.29 | 39.95 | 40.12 | 7,161,674 | +0.07(+0.17%) |
Aug 08, 2023 | 39.93 | 40.05 | 39.75 | 40.05 | 8,350,878 | -0.42(-1.03%) |
Aug 07, 2023 | 40.64 | 40.64 | 40.33 | 40.46 | 8,640,424 | -0.07(-0.17%) |
Aug 04, 2023 | 40.68 | 40.88 | 40.48 | 40.53 | 8,175,160 | +0.05(+0.12%) |
Aug 03, 2023 | 40.40 | 40.62 | 40.36 | 40.48 | 7,025,625 | +0.17(+0.43%) |
Aug 02, 2023 | 40.64 | 40.64 | 40.22 | 40.31 | 8,730,871 | -0.89(-2.17%) |
Aug 01, 2023 | 41.38 | 41.42 | 41.16 | 41.20 | 6,049,226 | -0.58(-1.39%) |
Jul 31, 2023 | 41.60 | 41.81 | 41.53 | 41.78 | 7,069,188 | +0.05(+0.12%) |
Jul 28, 2023 | 41.54 | 41.75 | 41.48 | 41.74 | 7,666,356 | +0.99(+2.43%) |
Jul 27, 2023 | 41.24 | 41.27 | 40.70 | 40.75 | 7,312,864 | -0.46(-1.11%) |
Jul 26, 2023 | 40.80 | 41.32 | 40.78 | 41.20 | 6,924,542 | +0.25(+0.62%) |
Jul 25, 2023 | 41.11 | 41.14 | 40.92 | 40.95 | 7,201,052 | +0.31(+0.76%) |
Jul 24, 2023 | 40.17 | 40.74 | 40.13 | 40.64 | 6,168,200 | +0.53(+1.33%) |
Jul 21, 2023 | 40.21 | 40.27 | 40.06 | 40.11 | 9,008,942 | -0.02(-0.05%) |
Jul 20, 2023 | 40.27 | 40.32 | 40.07 | 40.12 | 17,090,754 | -0.25(-0.62%) |
Jul 19, 2023 | 40.50 | 40.67 | 40.35 | 40.38 | 7,744,165 | -0.06(-0.14%) |
Jul 18, 2023 | 40.49 | 40.59 | 40.32 | 40.44 | 6,918,087 | -0.29(-0.71%) |
Jul 17, 2023 | 40.52 | 40.74 | 40.35 | 40.73 | 5,554,548 | +0.05(+0.12%) |
Jul 14, 2023 | 40.79 | 40.82 | 40.64 | 40.68 | 8,281,689 | -0.25(-0.62%) |
Jul 13, 2023 | 40.66 | 40.96 | 40.65 | 40.93 | 7,627,951 | +0.45(+1.10%) |
Jul 12, 2023 | 40.25 | 40.54 | 40.22 | 40.48 | 7,991,845 | +0.76(+1.90%) |
Jul 11, 2023 | 39.58 | 39.76 | 39.42 | 39.73 | 7,945,802 | +0.35(+0.89%) |
Jul 10, 2023 | 39.15 | 39.40 | 39.09 | 39.38 | 5,682,786 | +0.01(+0.02%) |
Jul 07, 2023 | 39.07 | 39.55 | 39.07 | 39.37 | 6,938,877 | +0.47(+1.20%) |
Jul 06, 2023 | 39.13 | 39.18 | 38.77 | 38.90 | 8,168,429 | -0.76(-1.91%) |
Jul 05, 2023 | 39.73 | 39.73 | 39.59 | 39.66 | 8,247,976 | -0.19(-0.49%) |
Jul 03, 2023 | 39.87 | 40.04 | 39.80 | 39.85 | 5,041,969 | +0.39(+0.98%) |
Jun 30, 2023 | 39.47 | 39.60 | 39.38 | 39.47 | 7,858,205 | +0.34(+0.87%) |
Jun 29, 2023 | 39.06 | 39.15 | 39.02 | 39.13 | 9,366,150 | -0.16(-0.42%) |
Jun 28, 2023 | 39.21 | 39.34 | 39.15 | 39.29 | 7,558,594 | -0.16(-0.39%) |
Jun 27, 2023 | 39.39 | 39.46 | 39.26 | 39.45 | 7,626,667 | +0.37(+0.94%) |
Jun 26, 2023 | 39.11 | 39.25 | 39.04 | 39.08 | 8,737,206 | +0.13(+0.32%) |
Jun 23, 2023 | 39.00 | 39.02 | 38.84 | 38.95 | 8,596,629 | -0.55(-1.40%) |
Jun 22, 2023 | 39.39 | 39.54 | 39.33 | 39.50 | 7,068,197 | -0.17(-0.44%) |
Jun 21, 2023 | 39.64 | 39.73 | 39.53 | 39.68 | 8,653,739 | -0.07(-0.17%) |
Jun 20, 2023 | 39.97 | 40.01 | 39.66 | 39.75 | 12,656,267 | -0.72(-1.78%) |
Jun 16, 2023 | 40.66 | 40.67 | 40.39 | 40.47 | 10,057,436 | -0.14(-0.36%) |
Jun 15, 2023 | 40.43 | 40.62 | 40.39 | 40.61 | 10,967,167 | +0.39(+0.96%) |
Jun 14, 2023 | 39.95 | 40.28 | 39.95 | 40.23 | 9,210,144 | +0.38(+0.94%) |
Jun 13, 2023 | 39.90 | 40.02 | 39.79 | 39.85 | 8,607,676 | +0.33(+0.83%) |
Jun 12, 2023 | 39.49 | 39.56 | 39.43 | 39.52 | 7,509,669 | +0.10(+0.24%) |
Jun 09, 2023 | 39.36 | 39.58 | 39.34 | 39.43 | 10,420,933 | +0.11(+0.27%) |
Jun 08, 2023 | 39.12 | 39.35 | 39.11 | 39.32 | 9,303,172 | +0.21(+0.54%) |
Jun 07, 2023 | 39.22 | 39.44 | 39.04 | 39.11 | 8,700,888 | -0.09(-0.22%) |
Jun 06, 2023 | 38.80 | 39.22 | 38.76 | 39.19 | 8,289,737 | +0.30(+0.77%) |
Jun 05, 2023 | 38.81 | 38.93 | 38.73 | 38.89 | 8,579,972 | -0.04(-0.10%) |
Jun 02, 2023 | 38.88 | 39.01 | 38.86 | 38.93 | 9,708,479 | +0.61(+1.59%) |