Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.21 | 47.53 | 46.95 | 47.07 | 3,206,432 | -0.54(-1.13%) |
Aug 30, 2023 | 47.58 | 47.73 | 47.17 | 47.61 | 2,004,822 | -0.03(-0.06%) |
Aug 29, 2023 | 46.75 | 47.85 | 46.69 | 47.64 | 2,932,630 | +0.92(+1.96%) |
Aug 28, 2023 | 46.64 | 46.76 | 46.27 | 46.72 | 2,293,919 | +0.62(+1.34%) |
Aug 25, 2023 | 45.92 | 46.44 | 45.23 | 46.11 | 4,124,572 | +0.77(+1.69%) |
Aug 24, 2023 | 47.39 | 47.40 | 45.21 | 45.34 | 4,553,395 | -1.76(-3.74%) |
Aug 23, 2023 | 45.82 | 47.22 | 45.78 | 47.10 | 3,005,536 | +0.37(+0.79%) |
Aug 22, 2023 | 47.56 | 47.62 | 46.63 | 46.73 | 2,825,192 | +0.05(+0.11%) |
Aug 21, 2023 | 46.04 | 46.78 | 45.97 | 46.68 | 3,075,371 | +0.76(+1.65%) |
Aug 18, 2023 | 45.28 | 46.05 | 45.15 | 45.93 | 3,109,446 | +0.18(+0.39%) |
Aug 17, 2023 | 46.06 | 46.16 | 45.55 | 45.75 | 3,776,356 | -0.44(-0.95%) |
Aug 16, 2023 | 46.96 | 47.04 | 46.14 | 46.19 | 2,425,881 | -0.72(-1.53%) |
Aug 15, 2023 | 47.32 | 47.37 | 46.81 | 46.90 | 2,327,278 | -0.74(-1.55%) |
Aug 14, 2023 | 46.81 | 47.69 | 46.58 | 47.64 | 2,547,801 | +0.61(+1.29%) |
Aug 11, 2023 | 47.79 | 47.79 | 46.88 | 47.03 | 3,466,391 | -1.24(-2.56%) |
Aug 10, 2023 | 49.10 | 49.50 | 48.08 | 48.27 | 2,666,163 | +0.05(+0.10%) |
Aug 09, 2023 | 48.75 | 48.84 | 48.04 | 48.22 | 2,537,631 | -0.63(-1.28%) |
Aug 08, 2023 | 48.67 | 48.95 | 48.18 | 48.85 | 2,974,775 | -0.94(-1.88%) |
Aug 07, 2023 | 49.61 | 49.85 | 49.20 | 49.78 | 2,426,056 | +0.33(+0.66%) |
Aug 04, 2023 | 50.17 | 50.42 | 49.11 | 49.45 | 3,495,738 | -1.58(-3.10%) |
Aug 03, 2023 | 50.30 | 51.29 | 50.06 | 51.04 | 3,006,733 | -0.80(-1.54%) |
Aug 02, 2023 | 52.75 | 52.75 | 51.65 | 51.83 | 2,536,407 | -1.57(-2.95%) |
Aug 01, 2023 | 52.98 | 53.50 | 52.69 | 53.41 | 1,828,287 | -0.06(-0.11%) |
Jul 31, 2023 | 53.62 | 53.74 | 53.16 | 53.47 | 2,141,160 | +0.23(+0.43%) |
Jul 28, 2023 | 53.72 | 53.72 | 52.41 | 53.24 | 5,142,123 | -0.78(-1.44%) |
Jul 27, 2023 | 54.62 | 55.63 | 53.91 | 54.02 | 5,376,319 | +2.67(+5.20%) |
Jul 26, 2023 | 50.95 | 51.79 | 50.72 | 51.35 | 3,392,807 | -0.07(-0.14%) |
Jul 25, 2023 | 50.79 | 51.56 | 50.77 | 51.42 | 3,288,397 | +1.16(+2.30%) |
Jul 24, 2023 | 50.56 | 50.77 | 50.14 | 50.26 | 3,198,848 | -0.19(-0.38%) |
Jul 21, 2023 | 50.82 | 51.03 | 50.25 | 50.45 | 4,023,824 | -0.05(-0.10%) |
Jul 20, 2023 | 51.42 | 51.59 | 50.19 | 50.50 | 3,824,857 | -1.40(-2.71%) |
Jul 19, 2023 | 52.44 | 52.59 | 51.80 | 51.90 | 2,320,595 | -0.88(-1.66%) |
Jul 18, 2023 | 52.41 | 52.97 | 52.16 | 52.78 | 1,976,125 | +0.22(+0.42%) |
Jul 17, 2023 | 51.83 | 52.90 | 51.51 | 52.56 | 5,503,909 | +0.29(+0.55%) |
Jul 14, 2023 | 53.16 | 53.27 | 52.02 | 52.27 | 3,366,720 | -0.93(-1.74%) |
Jul 13, 2023 | 52.64 | 53.41 | 52.40 | 53.20 | 4,129,413 | +1.74(+3.39%) |
Jul 12, 2023 | 51.45 | 51.69 | 51.12 | 51.46 | 4,582,668 | +2.25(+4.57%) |
Jul 11, 2023 | 49.09 | 49.25 | 48.51 | 49.20 | 2,050,890 | +0.64(+1.31%) |
Jul 10, 2023 | 47.67 | 48.64 | 47.66 | 48.57 | 2,551,883 | +0.92(+1.92%) |
Jul 07, 2023 | 47.19 | 48.17 | 47.13 | 47.65 | 3,025,617 | +0.49(+1.03%) |
Jul 06, 2023 | 47.08 | 47.29 | 46.43 | 47.16 | 4,395,568 | -1.62(-3.33%) |
Jul 05, 2023 | 49.45 | 49.63 | 48.76 | 48.79 | 3,590,415 | -1.28(-2.57%) |
Jul 03, 2023 | 49.83 | 50.27 | 49.71 | 50.07 | 1,501,795 | +0.28(+0.56%) |
Jun 30, 2023 | 49.31 | 49.89 | 49.03 | 49.79 | 2,966,264 | +1.28(+2.65%) |
Jun 29, 2023 | 48.32 | 48.58 | 47.90 | 48.51 | 2,525,313 | +0.47(+0.97%) |
Jun 28, 2023 | 47.96 | 48.39 | 47.80 | 48.04 | 3,025,146 | +0.19(+0.40%) |
Jun 27, 2023 | 47.08 | 47.94 | 46.82 | 47.85 | 3,264,278 | +0.84(+1.78%) |
Jun 26, 2023 | 47.01 | 47.68 | 46.94 | 47.01 | 2,383,967 | +0.79(+1.70%) |
Jun 23, 2023 | 46.28 | 46.52 | 46.02 | 46.23 | 3,521,075 | -1.51(-3.17%) |
Jun 22, 2023 | 47.25 | 47.94 | 47.13 | 47.74 | 2,172,039 | +0.29(+0.61%) |
Jun 21, 2023 | 48.25 | 48.42 | 47.29 | 47.45 | 3,351,026 | -1.15(-2.37%) |
Jun 20, 2023 | 48.62 | 49.10 | 48.15 | 48.60 | 3,184,576 | -1.12(-2.26%) |
Jun 16, 2023 | 49.70 | 49.92 | 49.27 | 49.73 | 5,045,898 | +0.14(+0.28%) |
Jun 15, 2023 | 48.77 | 50.03 | 48.72 | 49.59 | 3,426,442 | -0.37(-0.74%) |
Jun 14, 2023 | 49.44 | 50.03 | 49.12 | 49.96 | 3,537,243 | +0.78(+1.58%) |
Jun 13, 2023 | 49.44 | 49.52 | 48.61 | 49.18 | 3,338,681 | +0.39(+0.80%) |
Jun 12, 2023 | 48.24 | 48.89 | 48.11 | 48.79 | 3,753,446 | +1.81(+3.85%) |
Jun 09, 2023 | 47.54 | 47.71 | 46.88 | 46.98 | 2,776,903 | +0.19(+0.40%) |
Jun 08, 2023 | 46.39 | 46.91 | 46.27 | 46.79 | 3,757,176 | +1.27(+2.80%) |
Jun 07, 2023 | 45.50 | 46.20 | 45.32 | 45.52 | 4,135,721 | +0.93(+2.07%) |
Jun 06, 2023 | 43.62 | 44.63 | 43.39 | 44.59 | 3,096,258 | +0.48(+1.08%) |
Jun 05, 2023 | 44.39 | 44.58 | 43.88 | 44.12 | 2,408,124 | -0.56(-1.25%) |
Jun 02, 2023 | 45.06 | 45.22 | 44.33 | 44.67 | 3,046,186 | -0.04(-0.09%) |