Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.26 | 38.57 | 37.89 | 38.17 | 4,543,091 | +0.02(+0.05%) |
Aug 30, 2023 | 38.18 | 38.37 | 37.59 | 38.16 | 2,187,859 | -0.09(-0.23%) |
Aug 29, 2023 | 37.65 | 38.29 | 37.36 | 38.24 | 2,973,934 | +0.63(+1.67%) |
Aug 28, 2023 | 38.31 | 38.74 | 37.55 | 37.61 | 3,574,767 | -0.70(-1.82%) |
Aug 25, 2023 | 38.10 | 38.78 | 37.98 | 38.31 | 3,687,451 | +0.44(+1.17%) |
Aug 24, 2023 | 37.26 | 38.00 | 36.62 | 37.87 | 2,477,606 | +0.32(+0.86%) |
Aug 23, 2023 | 37.99 | 38.04 | 37.15 | 37.55 | 2,871,775 | -0.64(-1.67%) |
Aug 22, 2023 | 38.83 | 39.15 | 38.14 | 38.18 | 1,687,536 | -0.67(-1.72%) |
Aug 21, 2023 | 39.06 | 39.20 | 38.45 | 38.85 | 1,678,882 | +0.03(+0.08%) |
Aug 18, 2023 | 38.05 | 38.84 | 37.89 | 38.82 | 2,442,699 | +0.22(+0.56%) |
Aug 17, 2023 | 38.73 | 39.18 | 38.55 | 38.61 | 1,905,769 | +0.12(+0.31%) |
Aug 16, 2023 | 38.41 | 38.96 | 38.35 | 38.49 | 1,773,061 | -0.04(-0.10%) |
Aug 15, 2023 | 39.31 | 39.48 | 38.34 | 38.53 | 2,883,101 | -1.38(-3.45%) |
Aug 14, 2023 | 39.84 | 40.00 | 39.34 | 39.90 | 3,503,889 | -1.06(-2.59%) |
Aug 11, 2023 | 40.81 | 41.45 | 40.80 | 40.97 | 2,086,033 | +0.16(+0.39%) |
Aug 10, 2023 | 41.96 | 42.07 | 40.78 | 40.81 | 3,364,954 | -0.86(-2.07%) |
Aug 09, 2023 | 41.26 | 41.83 | 41.09 | 41.67 | 3,557,206 | +0.64(+1.56%) |
Aug 08, 2023 | 40.09 | 41.08 | 39.85 | 41.03 | 2,786,036 | +0.06(+0.14%) |
Aug 07, 2023 | 40.50 | 41.55 | 40.48 | 40.98 | 3,525,421 | +0.45(+1.12%) |
Aug 04, 2023 | 40.22 | 41.38 | 40.01 | 40.52 | 3,491,178 | +0.43(+1.08%) |
Aug 03, 2023 | 39.65 | 40.42 | 38.48 | 40.09 | 4,653,407 | +0.07(+0.17%) |
Aug 02, 2023 | 38.62 | 41.05 | 38.13 | 40.02 | 7,344,733 | +0.49(+1.24%) |
Aug 01, 2023 | 40.10 | 40.25 | 39.26 | 39.53 | 3,914,597 | -0.52(-1.30%) |
Jul 31, 2023 | 39.43 | 40.12 | 39.35 | 40.05 | 2,505,306 | +0.53(+1.34%) |
Jul 28, 2023 | 39.84 | 39.95 | 39.28 | 39.52 | 2,637,727 | +0.28(+0.70%) |
Jul 27, 2023 | 39.96 | 40.07 | 39.19 | 39.25 | 3,211,915 | -0.51(-1.29%) |
Jul 26, 2023 | 39.09 | 39.98 | 39.08 | 39.76 | 4,085,167 | +0.66(+1.68%) |
Jul 25, 2023 | 38.84 | 39.64 | 38.61 | 39.10 | 3,621,902 | +0.26(+0.66%) |
Jul 24, 2023 | 38.26 | 39.19 | 38.05 | 38.84 | 3,785,642 | +0.95(+2.52%) |
Jul 21, 2023 | 37.73 | 38.15 | 37.23 | 37.89 | 3,350,665 | -0.08(-0.21%) |
Jul 20, 2023 | 37.82 | 38.15 | 36.97 | 37.97 | 5,271,669 | +0.60(+1.60%) |
Jul 19, 2023 | 37.02 | 37.87 | 36.80 | 37.37 | 5,284,854 | +0.49(+1.33%) |
Jul 18, 2023 | 35.49 | 37.50 | 35.33 | 36.88 | 5,004,081 | +1.74(+4.95%) |
Jul 17, 2023 | 35.33 | 35.72 | 35.08 | 35.14 | 3,704,982 | +0.02(+0.06%) |
Jul 14, 2023 | 36.00 | 36.04 | 34.75 | 35.12 | 3,591,525 | -0.43(-1.22%) |
Jul 13, 2023 | 35.25 | 35.82 | 35.06 | 35.55 | 4,159,422 | +0.29(+0.84%) |
Jul 12, 2023 | 36.45 | 36.61 | 35.20 | 35.26 | 3,968,683 | -0.68(-1.89%) |
Jul 11, 2023 | 35.37 | 36.01 | 34.93 | 35.93 | 3,062,514 | +0.74(+2.09%) |
Jul 10, 2023 | 35.42 | 35.92 | 35.19 | 35.20 | 4,699,032 | -0.91(-2.53%) |
Jul 07, 2023 | 34.26 | 36.53 | 34.20 | 36.11 | 6,476,212 | +1.84(+5.36%) |
Jul 06, 2023 | 34.22 | 34.31 | 33.11 | 34.27 | 3,645,009 | -0.32(-0.94%) |
Jul 05, 2023 | 34.99 | 35.13 | 34.34 | 34.60 | 4,062,126 | -0.52(-1.48%) |
Jul 03, 2023 | 34.33 | 35.55 | 34.29 | 35.12 | 2,075,342 | +0.73(+2.11%) |
Jun 30, 2023 | 34.48 | 34.95 | 34.14 | 34.39 | 4,214,654 | +0.22(+0.63%) |
Jun 29, 2023 | 33.53 | 34.21 | 33.37 | 34.18 | 2,501,786 | +0.84(+2.51%) |
Jun 28, 2023 | 33.98 | 34.10 | 33.29 | 33.34 | 3,251,032 | -0.80(-2.33%) |
Jun 27, 2023 | 33.61 | 34.18 | 32.74 | 34.14 | 3,646,951 | +0.38(+1.14%) |
Jun 26, 2023 | 33.96 | 34.29 | 33.63 | 33.75 | 3,522,991 | +0.14(+0.41%) |
Jun 23, 2023 | 34.03 | 34.03 | 33.35 | 33.62 | 5,701,899 | -0.86(-2.51%) |
Jun 22, 2023 | 34.80 | 35.00 | 34.04 | 34.48 | 3,038,218 | -0.40(-1.15%) |
Jun 21, 2023 | 34.14 | 35.24 | 34.03 | 34.88 | 4,178,705 | +0.72(+2.10%) |
Jun 20, 2023 | 34.78 | 34.78 | 33.65 | 34.17 | 3,975,708 | -1.03(-2.93%) |
Jun 16, 2023 | 34.81 | 35.31 | 34.25 | 35.20 | 12,477,968 | +0.53(+1.53%) |