Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.48 | 40.50 | 39.93 | 40.10 | 22,170,928 | -0.24(-0.60%) |
Aug 30, 2023 | 40.85 | 40.92 | 40.28 | 40.34 | 12,906,190 | -0.45(-1.10%) |
Aug 29, 2023 | 40.66 | 41.15 | 40.45 | 40.79 | 14,831,101 | +0.12(+0.29%) |
Aug 28, 2023 | 40.22 | 40.86 | 40.10 | 40.67 | 10,618,949 | +0.63(+1.58%) |
Aug 25, 2023 | 40.44 | 40.60 | 39.59 | 40.04 | 12,906,321 | -0.19(-0.48%) |
Aug 24, 2023 | 40.26 | 40.97 | 40.19 | 40.24 | 10,669,224 | -0.17(-0.43%) |
Aug 23, 2023 | 40.36 | 40.44 | 40.03 | 40.41 | 12,280,970 | +0.11(+0.26%) |
Aug 22, 2023 | 41.24 | 41.34 | 40.24 | 40.30 | 14,038,797 | -0.96(-2.33%) |
Aug 21, 2023 | 41.42 | 41.63 | 40.91 | 41.27 | 12,974,239 | -0.01(-0.02%) |
Aug 18, 2023 | 40.89 | 41.56 | 40.84 | 41.28 | 11,117,484 | +0.03(+0.07%) |
Aug 17, 2023 | 41.25 | 41.51 | 41.04 | 41.25 | 13,121,170 | +0.24(+0.59%) |
Aug 16, 2023 | 41.43 | 41.50 | 40.92 | 41.00 | 10,373,773 | -0.50(-1.19%) |
Aug 15, 2023 | 41.89 | 42.01 | 41.30 | 41.50 | 14,327,833 | -0.98(-2.31%) |
Aug 14, 2023 | 42.28 | 42.65 | 42.02 | 42.48 | 10,993,127 | +0.01(+0.02%) |
Aug 11, 2023 | 42.26 | 42.59 | 42.13 | 42.47 | 7,565,231 | +0.06(+0.14%) |
Aug 10, 2023 | 42.73 | 43.11 | 42.36 | 42.41 | 12,336,108 | -0.05(-0.11%) |
Aug 09, 2023 | 42.95 | 42.98 | 42.32 | 42.46 | 12,328,276 | -0.74(-1.71%) |
Aug 08, 2023 | 42.71 | 43.26 | 42.13 | 43.20 | 14,947,877 | -0.56(-1.29%) |
Aug 07, 2023 | 43.88 | 44.15 | 43.62 | 43.76 | 11,179,451 | +0.20(+0.47%) |
Aug 04, 2023 | 43.80 | 44.38 | 43.42 | 43.56 | 11,162,189 | -0.29(-0.66%) |
Aug 03, 2023 | 43.42 | 44.08 | 43.23 | 43.85 | 12,506,411 | +0.39(+0.89%) |
Aug 02, 2023 | 43.46 | 43.53 | 42.94 | 43.46 | 14,437,327 | -0.59(-1.33%) |
Aug 01, 2023 | 44.34 | 44.48 | 43.69 | 44.05 | 13,180,415 | -0.43(-0.97%) |
Jul 31, 2023 | 44.66 | 44.98 | 44.19 | 44.48 | 12,144,676 | +0.02(+0.04%) |
Jul 28, 2023 | 44.38 | 44.55 | 43.91 | 44.46 | 13,093,228 | +0.36(+0.81%) |
Jul 27, 2023 | 44.87 | 45.46 | 43.92 | 44.11 | 20,377,012 | -0.65(-1.44%) |
Jul 26, 2023 | 44.79 | 45.13 | 44.43 | 44.75 | 20,251,798 | +0.93(+2.11%) |
Jul 25, 2023 | 44.70 | 44.95 | 43.78 | 43.83 | 14,064,884 | -0.91(-2.03%) |
Jul 24, 2023 | 44.30 | 45.13 | 44.29 | 44.73 | 12,507,313 | +0.44(+1.00%) |
Jul 21, 2023 | 45.46 | 45.49 | 44.28 | 44.29 | 16,826,772 | -1.13(-2.48%) |
Jul 20, 2023 | 44.69 | 45.52 | 44.53 | 45.42 | 19,638,604 | +0.84(+1.88%) |
Jul 19, 2023 | 44.26 | 44.88 | 43.89 | 44.58 | 19,644,062 | +0.64(+1.45%) |
Jul 18, 2023 | 43.14 | 44.04 | 42.97 | 43.94 | 25,098,800 | +0.83(+1.92%) |
Jul 17, 2023 | 41.98 | 43.49 | 41.97 | 43.11 | 26,191,770 | +1.14(+2.71%) |
Jul 14, 2023 | 43.12 | 43.66 | 41.73 | 41.98 | 32,062,564 | -0.14(-0.34%) |
Jul 13, 2023 | 41.89 | 42.17 | 41.72 | 42.12 | 18,691,358 | +0.43(+1.04%) |
Jul 12, 2023 | 41.74 | 42.26 | 41.45 | 41.69 | 14,523,170 | +0.50(+1.22%) |
Jul 11, 2023 | 40.81 | 41.37 | 40.54 | 41.19 | 16,007,397 | +0.40(+0.99%) |
Jul 10, 2023 | 41.16 | 41.43 | 40.74 | 40.78 | 17,299,048 | -0.43(-1.05%) |
Jul 07, 2023 | 41.04 | 41.85 | 41.04 | 41.22 | 14,015,768 | -0.12(-0.28%) |
Jul 06, 2023 | 41.65 | 41.74 | 40.71 | 41.33 | 15,546,191 | -0.57(-1.36%) |
Jul 05, 2023 | 41.66 | 42.04 | 41.21 | 41.90 | 16,315,725 | +0.08(+0.18%) |
Jul 03, 2023 | 41.32 | 42.01 | 41.19 | 41.82 | 9,597,872 | +0.69(+1.69%) |
Jun 30, 2023 | 41.39 | 41.65 | 41.07 | 41.13 | 20,832,214 | +0.22(+0.54%) |
Jun 29, 2023 | 39.97 | 40.97 | 39.86 | 40.91 | 24,857,422 | +1.76(+4.51%) |
Jun 28, 2023 | 39.43 | 39.45 | 38.91 | 39.14 | 14,515,642 | -0.28(-0.71%) |
Jun 27, 2023 | 39.14 | 39.57 | 38.87 | 39.42 | 12,192,282 | +0.31(+0.79%) |
Jun 26, 2023 | 39.30 | 39.72 | 38.99 | 39.12 | 14,131,879 | -0.02(-0.05%) |
Jun 23, 2023 | 39.06 | 39.26 | 38.83 | 39.13 | 19,666,560 | -0.43(-1.10%) |
Jun 22, 2023 | 40.04 | 40.12 | 39.43 | 39.57 | 11,939,957 | -0.57(-1.42%) |
Jun 21, 2023 | 40.33 | 40.44 | 40.02 | 40.14 | 12,126,244 | -0.23(-0.57%) |
Jun 20, 2023 | 40.59 | 40.61 | 39.84 | 40.37 | 17,308,604 | -0.28(-0.69%) |
Jun 16, 2023 | 41.03 | 41.19 | 40.53 | 40.65 | 37,950,908 | -0.17(-0.43%) |
Jun 15, 2023 | 40.30 | 40.88 | 40.11 | 40.82 | 14,722,674 | +0.27(+0.67%) |
Jun 14, 2023 | 41.20 | 41.43 | 40.46 | 40.55 | 15,384,471 | -0.55(-1.34%) |
Jun 13, 2023 | 40.17 | 41.77 | 40.02 | 41.10 | 19,593,472 | +0.79(+1.96%) |
Jun 12, 2023 | 40.58 | 41.21 | 39.90 | 40.31 | 20,166,424 | -0.29(-0.71%) |
Jun 09, 2023 | 40.79 | 40.92 | 40.50 | 40.60 | 11,519,678 | -0.23(-0.57%) |
Jun 08, 2023 | 40.19 | 40.86 | 40.05 | 40.83 | 17,804,868 | +0.29(+0.71%) |
Jun 07, 2023 | 39.94 | 40.61 | 39.50 | 40.54 | 18,451,406 | +0.78(+1.96%) |
Jun 06, 2023 | 38.93 | 40.11 | 38.80 | 39.76 | 19,532,038 | +0.78(+2.00%) |
Jun 05, 2023 | 39.54 | 39.80 | 38.97 | 38.98 | 20,159,454 | -0.76(-1.92%) |
Jun 02, 2023 | 39.14 | 40.04 | 38.91 | 39.74 | 17,543,452 | +1.14(+2.95%) |