Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 30, 2023 | 40.11 | 41.46 | 39.95 | 40.66 | 12,241,032 | +0.45(+1.12%) |
Aug 29, 2023 | 40.00 | 40.27 | 39.27 | 40.21 | 4,138,396 | +0.25(+0.63%) |
Aug 28, 2023 | 39.65 | 41.10 | 39.24 | 39.96 | 4,002,692 | +0.79(+2.02%) |
Aug 25, 2023 | 38.24 | 39.47 | 37.93 | 39.17 | 1,625,283 | +1.05(+2.75%) |
Aug 24, 2023 | 38.52 | 38.83 | 38.07 | 38.12 | 1,531,828 | -0.65(-1.68%) |
Aug 23, 2023 | 39.15 | 39.83 | 38.73 | 38.77 | 1,430,535 | -0.13(-0.33%) |
Aug 22, 2023 | 40.13 | 40.13 | 38.47 | 38.90 | 1,386,349 | -1.18(-2.94%) |
Aug 21, 2023 | 39.24 | 40.53 | 39.24 | 40.08 | 2,263,841 | +0.73(+1.86%) |
Aug 18, 2023 | 38.24 | 39.82 | 38.06 | 39.35 | 947,385 | +0.97(+2.53%) |
Aug 17, 2023 | 39.10 | 39.10 | 37.99 | 38.38 | 453,176 | -0.69(-1.77%) |
Aug 16, 2023 | 39.55 | 40.00 | 38.88 | 39.07 | 466,920 | -0.70(-1.76%) |
Aug 15, 2023 | 39.79 | 40.02 | 39.69 | 39.77 | 208,937 | -0.30(-0.75%) |
Aug 14, 2023 | 39.63 | 40.10 | 39.46 | 40.07 | 893,225 | +0.11(+0.28%) |
Aug 11, 2023 | 39.18 | 39.98 | 38.88 | 39.96 | 327,141 | +0.78(+1.99%) |
Aug 10, 2023 | 39.35 | 39.88 | 38.94 | 39.18 | 210,225 | -0.09(-0.23%) |
Aug 09, 2023 | 39.81 | 39.83 | 39.05 | 39.27 | 416,059 | -0.27(-0.68%) |
Aug 08, 2023 | 39.75 | 39.90 | 38.85 | 39.54 | 527,943 | -0.46(-1.15%) |
Aug 07, 2023 | 39.28 | 40.44 | 39.20 | 40.00 | 970,710 | +0.95(+2.43%) |
Aug 04, 2023 | 40.25 | 40.93 | 38.48 | 39.05 | 1,035,891 | -0.95(-2.38%) |
Aug 03, 2023 | 40.08 | 40.69 | 39.48 | 40.00 | 991,639 | -1.35(-3.26%) |
Aug 02, 2023 | 40.60 | 41.36 | 39.88 | 41.35 | 403,755 | +0.51(+1.25%) |
Aug 01, 2023 | 41.05 | 41.73 | 40.77 | 40.84 | 912,165 | -0.37(-0.90%) |
Jul 31, 2023 | 41.87 | 41.90 | 41.02 | 41.21 | 495,793 | -0.72(-1.72%) |
Jul 28, 2023 | 42.08 | 42.30 | 41.60 | 41.93 | 192,516 | +0.18(+0.43%) |
Jul 27, 2023 | 43.38 | 43.38 | 41.70 | 41.75 | 462,269 | -1.30(-3.02%) |
Jul 26, 2023 | 42.81 | 43.14 | 42.21 | 43.05 | 356,377 | +0.51(+1.20%) |
Jul 25, 2023 | 42.20 | 42.74 | 41.80 | 42.54 | 958,748 | +0.19(+0.45%) |
Jul 24, 2023 | 43.20 | 43.33 | 42.24 | 42.35 | 535,366 | -0.73(-1.69%) |
Jul 21, 2023 | 43.04 | 43.50 | 41.65 | 43.08 | 632,277 | +0.19(+0.44%) |
Jul 20, 2023 | 43.06 | 43.68 | 41.92 | 42.89 | 871,304 | -0.25(-0.58%) |
Jul 19, 2023 | 43.86 | 44.12 | 42.89 | 43.14 | 273,178 | -0.47(-1.08%) |
Jul 18, 2023 | 43.45 | 43.97 | 42.93 | 43.61 | 425,592 | +0.05(+0.11%) |
Jul 17, 2023 | 43.10 | 43.69 | 42.92 | 43.56 | 253,103 | +0.20(+0.46%) |
Jul 14, 2023 | 43.26 | 43.53 | 42.76 | 43.36 | 192,911 | +0.20(+0.46%) |
Jul 13, 2023 | 43.63 | 43.65 | 42.91 | 43.16 | 254,796 | -0.28(-0.64%) |
Jul 12, 2023 | 42.90 | 43.57 | 42.49 | 43.44 | 316,729 | +1.05(+2.48%) |
Jul 11, 2023 | 41.74 | 42.47 | 41.62 | 42.39 | 531,899 | +0.84(+2.02%) |
Jul 10, 2023 | 40.08 | 41.91 | 39.93 | 41.55 | 378,733 | +1.53(+3.82%) |
Jul 07, 2023 | 39.39 | 40.10 | 39.39 | 40.02 | 520,550 | +0.84(+2.14%) |
Jul 06, 2023 | 39.71 | 39.87 | 38.97 | 39.18 | 548,185 | -1.01(-2.51%) |
Jul 05, 2023 | 40.62 | 40.86 | 40.17 | 40.19 | 340,527 | -0.63(-1.54%) |
Jul 03, 2023 | 41.27 | 41.27 | 40.30 | 40.82 | 156,527 | -0.77(-1.85%) |
Jun 30, 2023 | 41.51 | 41.88 | 41.19 | 41.59 | 648,011 | +0.65(+1.59%) |
Jun 29, 2023 | 40.68 | 41.42 | 40.68 | 40.94 | 352,036 | +0.19(+0.47%) |
Jun 28, 2023 | 40.37 | 40.80 | 40.37 | 40.75 | 294,274 | +0.23(+0.57%) |
Jun 27, 2023 | 40.39 | 40.83 | 39.74 | 40.52 | 1,020,537 | +0.09(+0.22%) |
Jun 26, 2023 | 40.87 | 41.10 | 40.37 | 40.43 | 602,242 | -0.62(-1.51%) |
Jun 23, 2023 | 41.00 | 41.52 | 40.91 | 41.05 | 1,259,350 | -0.27(-0.65%) |
Jun 22, 2023 | 40.80 | 41.39 | 40.47 | 41.32 | 560,855 | +0.55(+1.35%) |
Jun 21, 2023 | 40.50 | 40.83 | 40.08 | 40.77 | 729,849 | +0.25(+0.62%) |
Jun 20, 2023 | 40.98 | 41.18 | 40.49 | 40.52 | 331,744 | -0.83(-2.01%) |
Jun 16, 2023 | 42.10 | 42.10 | 41.31 | 41.35 | 907,691 | -0.32(-0.77%) |
Jun 15, 2023 | 39.79 | 41.75 | 38.64 | 41.67 | 548,751 | -0.90(-2.11%) |
May 08, 2023 | 42.72 | 42.87 | 42.14 | 42.57 | 977,253 | -0.21(-0.49%) |
May 05, 2023 | 42.00 | 42.80 | 41.79 | 42.78 | 2,878,433 | +1.37(+3.31%) |
May 04, 2023 | 41.33 | 41.96 | 40.88 | 41.41 | 2,122,331 | -0.50(-1.19%) |
May 03, 2023 | 41.68 | 42.60 | 41.46 | 41.91 | 939,978 | +0.24(+0.58%) |
May 02, 2023 | 42.74 | 42.96 | 41.62 | 41.67 | 1,015,351 | -1.30(-3.03%) |
May 01, 2023 | 43.02 | 43.50 | 42.82 | 42.97 | 1,457,796 | -0.07(-0.16%) |
Apr 28, 2023 | 42.33 | 43.27 | 42.33 | 43.04 | 2,364,039 | +0.42(+0.99%) |
Apr 27, 2023 | 42.76 | 42.91 | 42.17 | 42.62 | 1,485,223 | -0.09(-0.21%) |
Apr 26, 2023 | 42.48 | 42.90 | 42.36 | 42.71 | 222,383 | +0.05(+0.12%) |
Apr 25, 2023 | 42.63 | 43.08 | 42.57 | 42.66 | 577,584 | -0.42(-0.97%) |
Apr 24, 2023 | 43.03 | 43.30 | 42.89 | 43.08 | 498,913 | +0.16(+0.37%) |
Apr 21, 2023 | 43.04 | 43.08 | 42.60 | 42.92 | 811,056 | -0.09(-0.21%) |
Apr 20, 2023 | 42.80 | 43.09 | 42.67 | 43.01 | 508,671 | -0.20(-0.46%) |
Apr 19, 2023 | 42.80 | 43.37 | 42.48 | 43.21 | 372,472 | +0.42(+0.98%) |
Apr 18, 2023 | 44.10 | 44.10 | 42.47 | 42.79 | 758,327 | -1.36(-3.08%) |
Apr 17, 2023 | 42.35 | 44.26 | 42.35 | 44.15 | 1,013,508 | +1.65(+3.88%) |
Apr 14, 2023 | 42.97 | 42.97 | 42.34 | 42.50 | 848,826 | -0.16(-0.38%) |
Apr 13, 2023 | 42.03 | 42.77 | 41.98 | 42.66 | 338,422 | +0.69(+1.64%) |
Apr 12, 2023 | 42.81 | 43.05 | 41.85 | 41.97 | 422,160 | -0.61(-1.43%) |
Apr 11, 2023 | 42.59 | 42.98 | 42.19 | 42.58 | 904,210 | +0.50(+1.19%) |
Apr 10, 2023 | 41.61 | 42.19 | 41.58 | 42.08 | 710,400 | +0.28(+0.67%) |
Apr 06, 2023 | 42.20 | 42.30 | 41.72 | 41.80 | 847,490 | -0.22(-0.52%) |
Apr 05, 2023 | 42.30 | 42.57 | 41.98 | 42.02 | 523,602 | -0.25(-0.59%) |
Apr 04, 2023 | 41.79 | 42.35 | 41.58 | 42.27 | 592,670 | +0.57(+1.37%) |
Apr 03, 2023 | 41.32 | 41.71 | 40.92 | 41.70 | 534,021 | +0.39(+0.94%) |
Mar 31, 2023 | 40.73 | 41.40 | 40.69 | 41.31 | 873,613 | +0.67(+1.65%) |
Mar 30, 2023 | 38.98 | 40.76 | 38.98 | 40.64 | 1,328,795 | +2.27(+5.92%) |
Mar 29, 2023 | 38.26 | 38.51 | 37.63 | 38.37 | 945,909 | +0.52(+1.37%) |
Mar 28, 2023 | 37.23 | 38.55 | 37.23 | 37.85 | 650,976 | -0.18(-0.47%) |
Mar 27, 2023 | 37.64 | 38.31 | 37.64 | 38.03 | 687,406 | +0.95(+2.56%) |
Mar 24, 2023 | 36.77 | 37.28 | 36.53 | 37.08 | 951,878 | +0.27(+0.73%) |
Mar 23, 2023 | 37.24 | 37.84 | 36.67 | 36.81 | 1,109,053 | -0.39(-1.05%) |
Mar 22, 2023 | 37.64 | 38.27 | 37.16 | 37.20 | 648,087 | -0.55(-1.46%) |
Mar 21, 2023 | 37.64 | 38.22 | 37.55 | 37.75 | 981,131 | +0.44(+1.18%) |
Mar 20, 2023 | 37.25 | 37.59 | 36.99 | 37.31 | 970,909 | +0.48(+1.30%) |
Mar 17, 2023 | 37.74 | 38.09 | 36.80 | 36.83 | 1,889,816 | -1.10(-2.90%) |
Mar 16, 2023 | 37.77 | 38.25 | 37.06 | 37.93 | 1,087,588 | -0.49(-1.28%) |
Mar 15, 2023 | 38.02 | 38.57 | 37.72 | 38.42 | 1,004,089 | -0.35(-0.90%) |
Mar 14, 2023 | 39.84 | 39.88 | 38.24 | 38.77 | 896,103 | +0.02(+0.05%) |
Mar 13, 2023 | 39.72 | 40.19 | 38.73 | 38.75 | 936,298 | -1.30(-3.25%) |
Mar 10, 2023 | 40.71 | 41.00 | 39.21 | 40.05 | 1,126,936 | -0.64(-1.57%) |
Mar 09, 2023 | 42.31 | 42.52 | 40.63 | 40.69 | 682,315 | -1.47(-3.49%) |
Mar 08, 2023 | 43.03 | 43.03 | 41.98 | 42.16 | 759,515 | -0.74(-1.72%) |
Mar 07, 2023 | 44.22 | 44.34 | 42.60 | 42.90 | 586,878 | -1.33(-3.01%) |
Mar 06, 2023 | 44.52 | 44.52 | 43.85 | 44.23 | 852,390 | +0.01(+0.02%) |
Mar 03, 2023 | 43.52 | 44.31 | 43.08 | 44.22 | 1,806,301 | +1.10(+2.55%) |
Mar 02, 2023 | 42.35 | 43.15 | 42.23 | 43.12 | 524,720 | +0.45(+1.05%) |
Mar 01, 2023 | 43.13 | 43.23 | 42.35 | 42.67 | 613,417 | -0.56(-1.30%) |
Feb 28, 2023 | 43.19 | 43.72 | 43.06 | 43.23 | 1,763,832 | -0.34(-0.78%) |
Feb 27, 2023 | 43.71 | 43.71 | 43.31 | 43.57 | 1,069,249 | +0.27(+0.62%) |
Feb 24, 2023 | 43.26 | 43.48 | 42.24 | 43.30 | 1,390,894 | -0.45(-1.03%) |
Feb 23, 2023 | 43.50 | 44.17 | 43.19 | 43.75 | 903,835 | -0.22(-0.50%) |
Feb 22, 2023 | 43.50 | 44.44 | 43.50 | 43.97 | 917,090 | +0.36(+0.83%) |
Feb 21, 2023 | 43.94 | 44.39 | 43.25 | 43.61 | 1,134,173 | -0.79(-1.78%) |
Feb 17, 2023 | 44.86 | 44.86 | 44.14 | 44.40 | 1,443,197 | -0.29(-0.65%) |
Feb 16, 2023 | 45.12 | 45.40 | 44.52 | 44.69 | 1,435,910 | -0.81(-1.78%) |
Feb 15, 2023 | 44.64 | 45.80 | 44.54 | 45.50 | 2,150,066 | +0.98(+2.20%) |
Feb 14, 2023 | 44.17 | 45.16 | 44.04 | 44.52 | 1,907,417 | +0.28(+0.63%) |
Feb 13, 2023 | 44.50 | 45.17 | 44.04 | 44.24 | 1,694,348 | -0.16(-0.36%) |
Feb 10, 2023 | 46.48 | 46.57 | 43.54 | 44.40 | 4,365,638 | -2.73(-5.79%) |
Feb 09, 2023 | 48.28 | 49.53 | 46.39 | 47.13 | 9,731,602 | +1.35(+2.95%) |
Feb 08, 2023 | 46.44 | 46.87 | 45.77 | 45.78 | 396,706 | -1.13(-2.41%) |
Feb 07, 2023 | 46.37 | 47.42 | 45.76 | 46.91 | 654,683 | +0.39(+0.84%) |
Feb 06, 2023 | 47.75 | 47.94 | 46.35 | 46.52 | 525,187 | -1.60(-3.33%) |
Feb 03, 2023 | 47.19 | 48.69 | 47.00 | 48.12 | 707,081 | +0.43(+0.90%) |
Feb 02, 2023 | 46.97 | 47.74 | 46.70 | 47.69 | 780,155 | +1.13(+2.43%) |