Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.82 | 37.92 | 37.66 | 37.70 | 1,012,146 | -0.12(-0.33%) |
Aug 30, 2023 | 37.86 | 38.00 | 37.67 | 37.82 | 1,090,940 | +0.01(+0.03%) |
Aug 29, 2023 | 37.68 | 37.85 | 37.47 | 37.81 | 819,873 | +0.24(+0.64%) |
Aug 28, 2023 | 37.57 | 37.93 | 37.54 | 37.58 | 691,455 | +0.11(+0.28%) |
Aug 25, 2023 | 37.83 | 37.94 | 37.42 | 37.47 | 999,309 | -0.29(-0.76%) |
Aug 24, 2023 | 37.90 | 38.61 | 37.74 | 37.76 | 1,366,754 | -0.12(-0.33%) |
Aug 23, 2023 | 37.43 | 37.92 | 37.41 | 37.88 | 1,310,092 | +0.57(+1.54%) |
Aug 22, 2023 | 36.94 | 37.35 | 36.92 | 37.31 | 1,480,926 | +0.42(+1.14%) |
Aug 21, 2023 | 37.04 | 37.04 | 36.46 | 36.89 | 1,240,749 | -0.15(-0.41%) |
Aug 18, 2023 | 36.84 | 37.26 | 36.81 | 37.04 | 1,722,856 | +0.04(+0.10%) |
Aug 17, 2023 | 37.00 | 37.30 | 36.95 | 37.00 | 1,965,787 | -0.01(-0.03%) |
Aug 16, 2023 | 37.27 | 37.41 | 36.91 | 37.01 | 1,997,153 | -0.16(-0.44%) |
Aug 15, 2023 | 37.26 | 37.45 | 37.09 | 37.17 | 2,465,390 | -0.31(-0.82%) |
Aug 14, 2023 | 37.89 | 37.94 | 37.20 | 37.48 | 1,196,787 | -0.48(-1.26%) |
Aug 11, 2023 | 38.11 | 38.19 | 37.90 | 37.96 | 1,449,604 | -0.29(-0.75%) |
Aug 10, 2023 | 38.49 | 38.80 | 38.17 | 38.25 | 1,775,915 | -0.04(-0.10%) |
Aug 09, 2023 | 38.05 | 38.48 | 37.96 | 38.28 | 1,500,157 | +0.10(+0.25%) |
Aug 08, 2023 | 38.54 | 38.57 | 38.11 | 38.19 | 1,391,304 | -0.56(-1.43%) |
Aug 07, 2023 | 38.62 | 39.08 | 38.49 | 38.74 | 1,483,133 | +0.15(+0.40%) |
Aug 04, 2023 | 38.39 | 39.17 | 38.31 | 38.59 | 1,746,391 | +0.17(+0.45%) |
Aug 03, 2023 | 38.79 | 38.83 | 38.15 | 38.42 | 1,820,582 | -0.59(-1.52%) |
Aug 02, 2023 | 40.35 | 40.38 | 38.90 | 39.01 | 2,646,442 | -1.61(-3.96%) |
Aug 01, 2023 | 40.86 | 40.91 | 40.52 | 40.62 | 2,496,194 | -0.23(-0.56%) |
Jul 31, 2023 | 40.94 | 41.26 | 40.79 | 40.85 | 10,969,976 | -0.13(-0.33%) |
Jul 28, 2023 | 41.37 | 41.54 | 40.66 | 40.98 | 1,579,322 | -0.19(-0.45%) |
Jul 27, 2023 | 42.33 | 42.38 | 41.17 | 41.17 | 1,266,133 | -1.06(-2.51%) |
Jul 26, 2023 | 41.85 | 42.25 | 41.76 | 42.23 | 1,039,760 | +0.33(+0.79%) |
Jul 25, 2023 | 42.25 | 42.35 | 41.90 | 41.90 | 1,070,734 | -0.38(-0.89%) |
Jul 24, 2023 | 42.04 | 42.37 | 41.94 | 42.27 | 1,030,743 | +0.24(+0.56%) |
Jul 21, 2023 | 41.79 | 42.27 | 41.67 | 42.04 | 1,301,191 | +0.37(+0.88%) |
Jul 20, 2023 | 41.28 | 41.74 | 40.84 | 41.67 | 1,238,390 | +0.53(+1.29%) |
Jul 19, 2023 | 40.87 | 41.18 | 40.74 | 41.14 | 1,270,019 | +0.52(+1.28%) |
Jul 18, 2023 | 40.85 | 40.92 | 40.40 | 40.62 | 1,232,024 | -0.16(-0.39%) |
Jul 17, 2023 | 40.60 | 40.89 | 40.38 | 40.78 | 1,250,716 | +0.00(+0.00%) |
Jul 14, 2023 | 40.74 | 40.88 | 40.52 | 40.78 | 1,194,745 | -0.08(-0.19%) |
Jul 13, 2023 | 40.62 | 40.90 | 40.48 | 40.86 | 1,040,054 | +0.20(+0.49%) |
Jul 12, 2023 | 41.20 | 41.26 | 40.65 | 40.66 | 1,143,608 | -0.16(-0.39%) |
Jul 11, 2023 | 40.23 | 40.83 | 40.02 | 40.82 | 1,332,453 | +0.70(+1.74%) |
Jul 10, 2023 | 40.12 | 40.22 | 39.78 | 40.12 | 1,487,919 | +0.17(+0.43%) |
Jul 07, 2023 | 40.42 | 40.56 | 39.72 | 39.95 | 2,519,206 | -0.81(-1.99%) |
Jul 06, 2023 | 40.57 | 40.85 | 40.12 | 40.76 | 831,074 | -0.19(-0.46%) |
Jul 05, 2023 | 40.45 | 41.15 | 40.27 | 40.95 | 1,161,957 | +0.28(+0.70%) |
Jul 03, 2023 | 40.47 | 41.03 | 40.32 | 40.67 | 556,745 | +0.25(+0.61%) |
Jun 30, 2023 | 40.78 | 40.80 | 39.94 | 40.42 | 1,724,376 | -0.07(-0.16%) |
Jun 29, 2023 | 39.82 | 40.51 | 39.69 | 40.49 | 776,050 | +0.55(+1.37%) |
Jun 28, 2023 | 40.39 | 40.39 | 39.75 | 39.94 | 1,642,304 | +0.13(+0.33%) |
Jun 27, 2023 | 39.53 | 39.83 | 39.35 | 39.81 | 1,210,923 | +0.32(+0.81%) |
Jun 26, 2023 | 38.99 | 39.58 | 38.89 | 39.49 | 1,000,643 | +0.52(+1.33%) |
Jun 23, 2023 | 39.11 | 39.39 | 38.91 | 38.97 | 1,574,185 | -0.39(-0.98%) |
Jun 22, 2023 | 39.64 | 39.64 | 39.07 | 39.36 | 1,198,413 | -0.10(-0.26%) |
Jun 21, 2023 | 40.01 | 40.01 | 39.35 | 39.46 | 1,303,654 | -0.71(-1.76%) |
Jun 20, 2023 | 40.18 | 40.25 | 39.66 | 40.17 | 1,742,511 | -0.11(-0.28%) |
Jun 16, 2023 | 40.44 | 40.45 | 40.13 | 40.28 | 2,069,211 | +0.03(+0.07%) |