Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.47 | 43.74 | 43.04 | 43.39 | 11,252,542 | +0.14(+0.32%) |
Aug 30, 2023 | 42.70 | 43.40 | 42.36 | 43.25 | 9,555,945 | +0.30(+0.69%) |
Aug 29, 2023 | 40.74 | 43.06 | 40.53 | 42.95 | 20,578,532 | +2.21(+5.43%) |
Aug 28, 2023 | 41.02 | 41.25 | 40.54 | 40.74 | 9,196,472 | +0.11(+0.27%) |
Aug 25, 2023 | 40.16 | 41.00 | 39.81 | 40.63 | 17,209,702 | +0.50(+1.24%) |
Aug 24, 2023 | 41.90 | 41.95 | 40.09 | 40.14 | 16,839,592 | -1.48(-3.55%) |
Aug 23, 2023 | 40.66 | 41.76 | 40.58 | 41.61 | 12,012,067 | +0.94(+2.32%) |
Aug 22, 2023 | 41.25 | 41.39 | 40.23 | 40.67 | 12,037,815 | -0.09(-0.22%) |
Aug 21, 2023 | 40.26 | 40.85 | 40.01 | 40.76 | 16,437,957 | +0.71(+1.78%) |
Aug 18, 2023 | 39.02 | 40.43 | 39.00 | 40.05 | 21,799,816 | +0.14(+0.35%) |
Aug 17, 2023 | 40.95 | 40.95 | 39.89 | 39.91 | 16,407,253 | -0.99(-2.42%) |
Aug 16, 2023 | 41.65 | 41.78 | 40.89 | 40.90 | 13,884,665 | -0.92(-2.21%) |
Aug 15, 2023 | 42.28 | 42.46 | 41.77 | 41.82 | 11,910,019 | -0.74(-1.75%) |
Aug 14, 2023 | 41.89 | 42.59 | 41.53 | 42.57 | 9,975,999 | +0.17(+0.40%) |
Aug 11, 2023 | 42.11 | 42.75 | 42.00 | 42.40 | 12,518,439 | -0.23(-0.54%) |
Aug 10, 2023 | 43.42 | 43.91 | 42.28 | 42.62 | 19,677,010 | -0.31(-0.72%) |
Aug 09, 2023 | 44.41 | 44.45 | 42.88 | 42.93 | 18,322,890 | -1.61(-3.61%) |
Aug 08, 2023 | 44.11 | 44.64 | 43.78 | 44.54 | 14,897,478 | -0.24(-0.53%) |
Aug 07, 2023 | 45.16 | 45.22 | 43.87 | 44.78 | 17,560,480 | -0.23(-0.51%) |
Aug 04, 2023 | 46.07 | 46.26 | 44.92 | 45.01 | 18,417,394 | -0.80(-1.75%) |
Aug 03, 2023 | 45.75 | 46.21 | 45.48 | 45.81 | 16,478,458 | -0.50(-1.07%) |
Aug 02, 2023 | 47.77 | 47.78 | 45.95 | 46.30 | 25,007,126 | -2.74(-5.58%) |
Aug 01, 2023 | 49.40 | 49.42 | 48.27 | 49.04 | 14,832,874 | -0.99(-1.98%) |
Jul 31, 2023 | 49.37 | 50.07 | 49.28 | 50.03 | 13,709,133 | +1.00(+2.04%) |
Jul 28, 2023 | 47.71 | 49.03 | 47.58 | 49.03 | 17,895,044 | +2.55(+5.48%) |
Jul 27, 2023 | 48.96 | 49.01 | 46.28 | 46.48 | 19,768,828 | -1.40(-2.92%) |
Jul 26, 2023 | 46.79 | 48.12 | 46.64 | 47.88 | 13,520,312 | +1.00(+2.14%) |
Jul 25, 2023 | 47.21 | 47.73 | 46.85 | 46.88 | 9,405,020 | -0.14(-0.30%) |
Jul 24, 2023 | 47.44 | 47.65 | 46.52 | 47.02 | 11,909,660 | -0.52(-1.08%) |
Jul 21, 2023 | 47.99 | 48.22 | 47.00 | 47.53 | 15,925,258 | +0.17(+0.36%) |
Jul 20, 2023 | 49.33 | 49.67 | 47.20 | 47.37 | 26,894,364 | -2.87(-5.71%) |
Jul 19, 2023 | 50.04 | 50.91 | 49.55 | 50.23 | 18,483,334 | +0.78(+1.58%) |
Jul 18, 2023 | 49.44 | 49.74 | 49.03 | 49.45 | 12,751,467 | +0.18(+0.36%) |
Jul 17, 2023 | 48.17 | 49.48 | 47.80 | 49.27 | 13,475,348 | +1.10(+2.29%) |
Jul 14, 2023 | 49.33 | 50.01 | 47.84 | 48.17 | 23,718,462 | -1.05(-2.14%) |
Jul 13, 2023 | 47.62 | 49.38 | 47.30 | 49.22 | 25,782,766 | +2.13(+4.53%) |
Jul 12, 2023 | 47.83 | 47.83 | 46.46 | 47.09 | 22,759,050 | +0.43(+0.91%) |
Jul 11, 2023 | 45.26 | 46.91 | 45.13 | 46.66 | 24,638,682 | +1.67(+3.70%) |
Jul 10, 2023 | 43.33 | 45.00 | 43.17 | 45.00 | 16,012,446 | +1.63(+3.75%) |
Jul 07, 2023 | 43.10 | 43.95 | 43.04 | 43.37 | 9,937,962 | +0.49(+1.13%) |
Jul 06, 2023 | 43.66 | 43.83 | 42.40 | 42.88 | 16,258,324 | -1.71(-3.83%) |
Jul 05, 2023 | 44.37 | 44.80 | 43.98 | 44.59 | 9,057,427 | -0.16(-0.35%) |
Jul 03, 2023 | 44.15 | 45.05 | 44.15 | 44.75 | 7,820,634 | +0.97(+2.22%) |
Jun 30, 2023 | 44.17 | 44.32 | 43.63 | 43.78 | 12,180,826 | +0.35(+0.80%) |
Jun 29, 2023 | 43.83 | 44.14 | 43.25 | 43.43 | 11,142,283 | -0.39(-0.88%) |
Jun 28, 2023 | 42.90 | 44.13 | 42.70 | 43.82 | 12,918,769 | +0.85(+1.99%) |
Jun 27, 2023 | 41.95 | 43.11 | 41.71 | 42.96 | 17,084,796 | +1.41(+3.39%) |
Jun 26, 2023 | 41.51 | 42.54 | 41.42 | 41.55 | 9,635,436 | -0.24(-0.57%) |
Jun 23, 2023 | 41.58 | 42.08 | 41.16 | 41.79 | 13,881,397 | -0.53(-1.24%) |
Jun 22, 2023 | 41.94 | 42.45 | 41.60 | 42.32 | 11,008,087 | +0.01(+0.02%) |
Jun 21, 2023 | 43.93 | 43.96 | 42.13 | 42.31 | 16,518,227 | -1.59(-3.61%) |
Jun 20, 2023 | 43.65 | 44.34 | 43.05 | 43.89 | 10,921,450 | -0.05(-0.11%) |
Jun 16, 2023 | 44.58 | 44.63 | 43.72 | 43.94 | 13,084,062 | -0.23(-0.52%) |
Jun 15, 2023 | 43.17 | 44.33 | 42.97 | 44.17 | 16,914,908 | +0.47(+1.07%) |
Jun 14, 2023 | 43.98 | 44.28 | 42.79 | 43.71 | 20,369,022 | -0.22(-0.50%) |
Jun 13, 2023 | 43.53 | 44.04 | 43.22 | 43.92 | 18,701,984 | +1.00(+2.33%) |
Jun 12, 2023 | 42.41 | 43.18 | 42.18 | 42.92 | 14,926,903 | +0.76(+1.81%) |
Jun 09, 2023 | 43.14 | 43.48 | 42.09 | 42.16 | 16,463,139 | -0.17(-0.40%) |
Jun 08, 2023 | 41.74 | 42.38 | 41.57 | 42.33 | 11,569,937 | +0.43(+1.02%) |
Jun 07, 2023 | 42.94 | 43.47 | 41.74 | 41.90 | 21,755,594 | -0.43(-1.01%) |
Jun 06, 2023 | 41.05 | 42.43 | 40.69 | 42.33 | 15,441,452 | +0.61(+1.47%) |
Jun 05, 2023 | 41.24 | 41.88 | 40.96 | 41.71 | 15,562,698 | +0.44(+1.06%) |
Jun 02, 2023 | 41.37 | 41.68 | 40.51 | 41.28 | 18,175,604 | +0.51(+1.24%) |