Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.41 | 42.44 | 41.94 | 41.97 | 1,360,036 | -0.11(-0.26%) |
Aug 30, 2023 | 42.27 | 42.62 | 41.97 | 42.08 | 1,716,841 | -0.22(-0.52%) |
Aug 29, 2023 | 41.95 | 42.55 | 41.75 | 42.30 | 1,647,912 | +0.31(+0.74%) |
Aug 28, 2023 | 42.13 | 42.44 | 41.73 | 41.99 | 1,045,151 | +0.17(+0.41%) |
Aug 25, 2023 | 42.18 | 42.33 | 41.55 | 41.82 | 1,145,367 | -0.30(-0.71%) |
Aug 24, 2023 | 42.26 | 42.77 | 42.05 | 42.12 | 1,604,883 | -0.53(-1.24%) |
Aug 23, 2023 | 42.50 | 42.95 | 42.17 | 42.65 | 1,125,869 | -0.08(-0.19%) |
Aug 22, 2023 | 43.10 | 43.27 | 42.43 | 42.73 | 1,277,947 | -0.22(-0.51%) |
Aug 21, 2023 | 42.94 | 43.21 | 42.33 | 42.95 | 1,986,920 | +0.18(+0.42%) |
Aug 18, 2023 | 43.00 | 43.47 | 42.70 | 42.77 | 1,694,287 | -0.69(-1.59%) |
Aug 17, 2023 | 44.55 | 44.65 | 43.30 | 43.46 | 1,337,913 | -1.13(-2.53%) |
Aug 16, 2023 | 45.29 | 45.92 | 44.54 | 44.59 | 1,151,370 | -0.82(-1.81%) |
Aug 15, 2023 | 45.86 | 45.88 | 45.19 | 45.41 | 1,319,685 | -0.83(-1.79%) |
Aug 14, 2023 | 45.81 | 46.37 | 45.46 | 46.24 | 868,149 | +0.16(+0.35%) |
Aug 11, 2023 | 46.49 | 46.59 | 45.95 | 46.08 | 1,062,125 | -0.63(-1.35%) |
Aug 10, 2023 | 46.93 | 47.06 | 46.11 | 46.71 | 1,488,376 | +0.10(+0.21%) |
Aug 09, 2023 | 47.00 | 47.15 | 46.24 | 46.61 | 1,065,318 | -0.59(-1.25%) |
Aug 08, 2023 | 46.20 | 47.37 | 46.03 | 47.20 | 1,217,074 | +0.41(+0.88%) |
Aug 07, 2023 | 46.77 | 47.22 | 46.10 | 46.79 | 1,915,242 | +0.05(+0.11%) |
Aug 04, 2023 | 46.94 | 47.25 | 46.50 | 46.74 | 1,731,251 | -0.07(-0.15%) |
Aug 03, 2023 | 47.49 | 47.56 | 46.62 | 46.81 | 1,878,082 | -1.11(-2.32%) |
Aug 02, 2023 | 47.15 | 48.12 | 47.12 | 47.92 | 2,068,246 | +0.02(+0.04%) |
Aug 01, 2023 | 48.00 | 48.23 | 47.17 | 47.90 | 2,196,110 | -0.73(-1.50%) |
Jul 31, 2023 | 48.10 | 48.71 | 48.04 | 48.63 | 1,476,073 | +0.51(+1.06%) |
Jul 28, 2023 | 47.45 | 48.48 | 47.34 | 48.12 | 1,843,660 | +0.98(+2.08%) |
Jul 27, 2023 | 47.30 | 47.53 | 46.60 | 47.14 | 3,421,916 | -0.72(-1.50%) |
Jul 26, 2023 | 48.06 | 48.43 | 47.13 | 47.86 | 3,408,942 | -0.32(-0.66%) |
Jul 25, 2023 | 50.36 | 50.50 | 46.45 | 48.18 | 9,776,699 | -5.15(-9.66%) |
Jul 24, 2023 | 53.65 | 53.94 | 53.20 | 53.33 | 2,070,631 | -0.82(-1.51%) |
Jul 21, 2023 | 54.36 | 54.66 | 53.76 | 54.15 | 1,040,787 | +0.07(+0.13%) |
Jul 20, 2023 | 54.09 | 54.20 | 52.73 | 54.08 | 1,616,614 | -0.35(-0.64%) |
Jul 19, 2023 | 53.26 | 54.47 | 52.83 | 54.43 | 1,477,676 | +1.01(+1.89%) |
Jul 18, 2023 | 52.42 | 53.45 | 52.42 | 53.42 | 1,210,580 | +1.26(+2.42%) |
Jul 17, 2023 | 52.22 | 52.63 | 51.77 | 52.16 | 1,236,536 | -0.20(-0.38%) |
Jul 14, 2023 | 54.06 | 54.06 | 52.06 | 52.36 | 2,091,749 | -1.98(-3.64%) |
Jul 13, 2023 | 57.15 | 57.18 | 54.29 | 54.34 | 2,859,608 | -1.65(-2.95%) |
Jul 12, 2023 | 56.76 | 57.10 | 55.76 | 55.99 | 1,983,870 | -0.35(-0.62%) |
Jul 11, 2023 | 55.61 | 56.48 | 55.48 | 56.34 | 1,468,312 | +0.79(+1.42%) |
Jul 10, 2023 | 53.75 | 55.57 | 53.75 | 55.55 | 1,940,353 | +1.80(+3.35%) |
Jul 07, 2023 | 52.97 | 54.47 | 52.81 | 53.75 | 1,643,289 | +0.96(+1.82%) |
Jul 06, 2023 | 53.18 | 53.32 | 52.26 | 52.79 | 938,144 | -0.86(-1.60%) |
Jul 05, 2023 | 52.92 | 54.29 | 52.50 | 53.65 | 1,517,692 | +0.46(+0.86%) |
Jul 03, 2023 | 53.07 | 53.74 | 52.96 | 53.19 | 636,720 | +0.01(+0.02%) |
Jun 30, 2023 | 52.54 | 53.40 | 52.23 | 53.18 | 1,555,282 | +0.91(+1.74%) |
Jun 29, 2023 | 52.57 | 53.09 | 52.13 | 52.27 | 1,291,715 | -0.17(-0.32%) |
Jun 28, 2023 | 52.13 | 52.51 | 51.83 | 52.44 | 1,223,889 | +0.51(+0.98%) |
Jun 27, 2023 | 50.35 | 52.28 | 50.14 | 51.93 | 1,560,368 | +1.97(+3.94%) |
Jun 26, 2023 | 49.72 | 50.30 | 49.05 | 49.96 | 961,293 | +0.71(+1.44%) |
Jun 23, 2023 | 48.75 | 49.89 | 48.63 | 49.25 | 2,434,231 | -0.42(-0.85%) |
Jun 22, 2023 | 49.21 | 49.79 | 48.78 | 49.67 | 1,611,155 | +0.09(+0.18%) |
Jun 21, 2023 | 49.34 | 49.84 | 49.02 | 49.58 | 1,288,012 | +0.07(+0.14%) |
Jun 20, 2023 | 49.96 | 50.16 | 49.33 | 49.51 | 1,366,574 | -0.91(-1.80%) |
Jun 16, 2023 | 50.64 | 50.98 | 50.06 | 50.42 | 1,688,629 | +0.08(+0.16%) |
Jun 15, 2023 | 50.06 | 50.38 | 49.76 | 50.34 | 1,466,073 | -0.10(-0.20%) |
Jun 14, 2023 | 50.90 | 51.02 | 50.02 | 50.44 | 1,515,936 | -0.38(-0.75%) |
Jun 13, 2023 | 49.79 | 50.82 | 49.75 | 50.82 | 2,024,695 | +1.24(+2.50%) |
Jun 12, 2023 | 49.10 | 50.00 | 49.03 | 49.58 | 1,147,859 | +0.93(+1.91%) |
Jun 09, 2023 | 48.82 | 49.27 | 48.65 | 48.65 | 2,033,025 | +0.00(+0.00%) |
Jun 08, 2023 | 48.09 | 48.87 | 48.05 | 48.65 | 1,131,728 | +0.29(+0.60%) |
Jun 07, 2023 | 47.74 | 48.41 | 47.49 | 48.36 | 1,172,147 | +0.90(+1.90%) |
Jun 06, 2023 | 45.98 | 47.53 | 45.80 | 47.46 | 1,092,765 | +1.18(+2.55%) |
Jun 05, 2023 | 46.04 | 46.33 | 45.51 | 46.28 | 824,044 | +0.18(+0.39%) |
Jun 02, 2023 | 45.43 | 46.48 | 45.21 | 46.10 | 1,274,652 | +1.26(+2.81%) |