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 | +1.83(+4.59%) |
Jun 14, 2023 | 40.37 | 41.10 | 39.78 | 39.84 | 467,780 | +0.00(+0.00%) |
Jun 13, 2023 | 40.32 | 40.59 | 39.74 | 39.84 | 498,849 | -0.38(-0.94%) |
Jun 12, 2023 | 39.47 | 40.23 | 39.42 | 40.22 | 410,887 | +0.76(+1.93%) |
Jun 09, 2023 | 39.49 | 39.81 | 39.32 | 39.46 | 387,160 | -0.17(-0.43%) |
Jun 08, 2023 | 39.60 | 39.69 | 39.36 | 39.63 | 523,480 | -0.02(-0.05%) |
Jun 07, 2023 | 39.90 | 40.01 | 39.32 | 39.65 | 568,882 | +0.00(+0.00%) |
Jun 06, 2023 | 39.05 | 39.72 | 38.80 | 39.65 | 495,214 | +0.68(+1.74%) |
Jun 05, 2023 | 39.21 | 39.39 | 38.59 | 38.97 | 879,439 | -0.45(-1.14%) |
Jun 02, 2023 | 39.12 | 39.52 | 38.63 | 39.42 | 544,789 | +0.87(+2.26%) |
Jun 01, 2023 | 38.10 | 39.03 | 37.90 | 38.55 | 695,966 | +0.39(+1.02%) |
May 31, 2023 | 36.62 | 38.38 | 36.22 | 38.16 | 720,446 | +1.45(+3.95%) |
May 30, 2023 | 37.11 | 37.45 | 36.49 | 36.71 | 534,491 | -0.41(-1.10%) |
May 26, 2023 | 37.35 | 37.72 | 37.03 | 37.12 | 694,116 | -0.27(-0.72%) |
May 25, 2023 | 37.51 | 37.51 | 36.84 | 37.39 | 1,155,501 | -0.21(-0.56%) |
May 24, 2023 | 38.37 | 38.52 | 37.55 | 37.60 | 1,386,058 | -1.08(-2.79%) |
May 23, 2023 | 40.07 | 40.35 | 38.64 | 38.68 | 665,719 | -1.56(-3.88%) |
May 22, 2023 | 40.01 | 40.47 | 39.79 | 40.24 | 768,576 | +0.35(+0.88%) |
May 19, 2023 | 41.18 | 41.18 | 39.77 | 39.89 | 1,068,300 | -0.85(-2.09%) |
May 18, 2023 | 40.80 | 41.08 | 40.48 | 40.74 | 695,835 | -0.33(-0.80%) |
May 17, 2023 | 40.90 | 41.44 | 40.34 | 41.07 | 1,142,397 | +0.21(+0.51%) |
May 16, 2023 | 40.96 | 41.45 | 40.14 | 40.86 | 1,418,675 | -0.32(-0.78%) |
May 15, 2023 | 41.37 | 41.69 | 40.93 | 41.18 | 1,055,770 | -0.21(-0.51%) |
May 12, 2023 | 42.15 | 42.15 | 41.07 | 41.39 | 561,760 | -0.47(-1.12%) |
May 11, 2023 | 42.19 | 42.19 | 41.60 | 41.86 | 936,088 | +0.04(+0.10%) |
May 10, 2023 | 41.91 | 42.05 | 41.29 | 41.82 | 749,114 | +0.42(+1.01%) |
May 09, 2023 | 42.43 | 42.43 | 41.35 | 41.40 | 879,395 | -1.17(-2.75%) |
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%) |