Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.56 | 42.13 | 41.23 | 41.65 | 4,187,431 | -0.32(-0.76%) |
Aug 30, 2023 | 40.97 | 41.98 | 40.55 | 41.97 | 6,840,082 | -0.94(-2.19%) |
Aug 29, 2023 | 41.00 | 43.37 | 40.73 | 42.91 | 13,181,664 | +3.10(+7.79%) |
Aug 28, 2023 | 39.68 | 40.15 | 39.14 | 39.81 | 3,854,929 | +0.55(+1.40%) |
Aug 25, 2023 | 38.76 | 39.40 | 38.50 | 39.26 | 4,174,811 | +0.43(+1.11%) |
Aug 24, 2023 | 39.48 | 39.80 | 38.43 | 38.83 | 4,531,230 | -0.11(-0.28%) |
Aug 23, 2023 | 38.44 | 39.28 | 38.26 | 38.94 | 4,104,078 | -0.19(-0.49%) |
Aug 22, 2023 | 40.10 | 40.24 | 38.48 | 39.13 | 4,555,923 | -0.67(-1.68%) |
Aug 21, 2023 | 38.70 | 39.91 | 38.41 | 39.80 | 4,524,293 | +0.97(+2.50%) |
Aug 18, 2023 | 38.58 | 39.33 | 38.26 | 38.83 | 6,325,897 | -1.99(-4.88%) |
Aug 17, 2023 | 42.15 | 42.20 | 40.78 | 40.82 | 7,066,294 | +0.52(+1.29%) |
Aug 16, 2023 | 39.72 | 40.70 | 39.55 | 40.30 | 5,499,625 | -0.30(-0.74%) |
Aug 15, 2023 | 40.60 | 40.80 | 39.71 | 40.60 | 6,720,527 | +0.65(+1.63%) |
Aug 14, 2023 | 39.89 | 39.98 | 38.73 | 39.95 | 14,139,303 | -0.52(-1.28%) |
Aug 11, 2023 | 41.37 | 41.40 | 39.88 | 40.47 | 10,578,492 | -2.38(-5.55%) |
Aug 10, 2023 | 43.73 | 44.43 | 42.41 | 42.85 | 9,416,341 | +1.01(+2.41%) |
Aug 09, 2023 | 42.63 | 43.19 | 41.63 | 41.84 | 9,033,418 | -0.79(-1.85%) |
Aug 08, 2023 | 42.72 | 43.98 | 41.15 | 42.63 | 15,654,242 | -4.02(-8.62%) |
Aug 07, 2023 | 47.26 | 47.33 | 45.63 | 46.65 | 8,132,543 | +0.81(+1.77%) |
Aug 04, 2023 | 46.06 | 46.39 | 45.17 | 45.84 | 6,698,359 | -0.70(-1.50%) |
Aug 03, 2023 | 45.32 | 46.81 | 45.13 | 46.54 | 12,594,187 | +2.14(+4.82%) |
Aug 02, 2023 | 43.30 | 44.61 | 43.16 | 44.40 | 7,434,531 | +0.03(+0.07%) |
Aug 01, 2023 | 43.39 | 44.70 | 42.86 | 44.37 | 8,428,985 | +1.57(+3.67%) |
Jul 31, 2023 | 42.23 | 42.82 | 41.82 | 42.80 | 6,890,637 | +0.08(+0.19%) |
Jul 28, 2023 | 40.74 | 42.83 | 40.53 | 42.72 | 13,517,251 | +3.73(+9.57%) |
Jul 27, 2023 | 39.68 | 39.73 | 38.85 | 38.99 | 6,928,517 | -0.32(-0.81%) |
Jul 26, 2023 | 38.59 | 40.36 | 38.59 | 39.31 | 11,061,950 | +1.35(+3.56%) |
Jul 25, 2023 | 38.50 | 38.80 | 37.51 | 37.96 | 6,361,106 | -0.22(-0.58%) |
Jul 24, 2023 | 36.65 | 38.73 | 36.57 | 38.18 | 7,566,614 | +1.21(+3.27%) |
Jul 21, 2023 | 37.31 | 37.40 | 36.87 | 36.97 | 3,372,846 | -0.52(-1.39%) |
Jul 20, 2023 | 36.98 | 37.70 | 36.84 | 37.49 | 3,723,133 | +0.07(+0.19%) |
Jul 19, 2023 | 37.55 | 37.79 | 37.11 | 37.42 | 3,931,745 | +0.32(+0.86%) |
Jul 18, 2023 | 37.94 | 38.02 | 36.68 | 37.10 | 5,247,999 | -1.09(-2.85%) |
Jul 17, 2023 | 36.69 | 38.52 | 36.56 | 38.19 | 6,104,997 | +1.19(+3.22%) |
Jul 14, 2023 | 36.88 | 37.03 | 35.85 | 37.00 | 11,542,166 | -0.36(-0.96%) |
Jul 13, 2023 | 37.41 | 37.63 | 36.63 | 37.36 | 9,472,734 | -0.81(-2.12%) |
Jul 12, 2023 | 37.70 | 38.23 | 36.92 | 38.17 | 8,306,933 | +1.11(+3.00%) |
Jul 11, 2023 | 36.82 | 37.24 | 36.43 | 37.06 | 7,039,716 | +1.21(+3.38%) |
Jul 10, 2023 | 35.05 | 35.96 | 34.40 | 35.85 | 5,140,132 | -0.04(-0.11%) |
Jul 07, 2023 | 35.51 | 36.16 | 35.09 | 35.89 | 3,712,594 | +0.41(+1.16%) |
Jul 06, 2023 | 35.50 | 36.41 | 35.36 | 35.48 | 4,468,467 | -0.27(-0.76%) |
Jul 05, 2023 | 36.07 | 36.39 | 35.42 | 35.75 | 5,802,892 | -0.55(-1.52%) |
Jul 03, 2023 | 36.87 | 38.14 | 36.09 | 36.30 | 10,503,328 | +1.20(+3.42%) |
Jun 30, 2023 | 34.39 | 35.48 | 34.39 | 35.10 | 5,287,203 | +0.81(+2.36%) |
Jun 29, 2023 | 34.62 | 34.79 | 33.98 | 34.29 | 3,516,925 | -0.78(-2.22%) |
Jun 28, 2023 | 35.03 | 35.15 | 34.43 | 35.07 | 5,870,326 | +0.36(+1.04%) |
Jun 27, 2023 | 34.28 | 34.93 | 34.07 | 34.71 | 5,395,615 | +0.83(+2.45%) |
Jun 26, 2023 | 33.68 | 34.15 | 33.44 | 33.88 | 4,653,832 | +0.66(+1.99%) |
Jun 23, 2023 | 33.60 | 33.86 | 32.92 | 33.22 | 4,747,262 | -1.18(-3.43%) |
Jun 22, 2023 | 34.48 | 34.48 | 33.80 | 34.40 | 3,100,416 | -0.26(-0.75%) |
Jun 21, 2023 | 34.85 | 35.97 | 34.42 | 34.66 | 9,019,192 | +0.92(+2.73%) |
Jun 20, 2023 | 34.06 | 34.53 | 33.59 | 33.74 | 6,828,253 | -0.67(-1.95%) |
Jun 16, 2023 | 34.70 | 34.85 | 34.10 | 34.41 | 7,251,402 | -0.05(-0.15%) |
Jun 15, 2023 | 34.25 | 35.09 | 33.88 | 34.46 | 11,366,086 | +0.66(+1.95%) |
Jun 14, 2023 | 32.49 | 34.20 | 32.38 | 33.80 | 16,027,778 | +2.31(+7.34%) |
Jun 13, 2023 | 31.96 | 32.05 | 31.16 | 31.49 | 7,314,750 | +0.34(+1.09%) |
Jun 12, 2023 | 31.02 | 31.56 | 30.75 | 31.15 | 7,021,941 | -0.63(-1.98%) |
Jun 09, 2023 | 32.15 | 32.56 | 31.62 | 31.78 | 6,010,283 | -0.24(-0.75%) |
Jun 08, 2023 | 31.87 | 32.41 | 31.72 | 32.02 | 4,824,771 | +0.21(+0.66%) |
Jun 07, 2023 | 32.43 | 32.63 | 31.48 | 31.81 | 7,047,810 | -0.18(-0.56%) |
Jun 06, 2023 | 30.72 | 32.01 | 30.69 | 31.99 | 12,290,596 | +1.89(+6.28%) |
Jun 05, 2023 | 29.87 | 30.60 | 29.69 | 30.10 | 7,062,458 | +0.66(+2.24%) |
Jun 02, 2023 | 30.48 | 31.33 | 29.32 | 29.44 | 9,805,915 | +0.29(+0.99%) |