Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 49.18 | 49.45 | 48.69 | 49.25 | 7,035,921 | +0.41(+0.85%) |
Aug 30, 2023 | 49.17 | 49.31 | 48.79 | 48.84 | 4,512,220 | -0.07(-0.14%) |
Aug 29, 2023 | 48.87 | 49.18 | 48.36 | 48.91 | 4,851,293 | +0.15(+0.32%) |
Aug 28, 2023 | 48.90 | 49.72 | 48.55 | 48.75 | 4,934,379 | +0.13(+0.28%) |
Aug 25, 2023 | 47.64 | 49.00 | 47.37 | 48.62 | 10,485,413 | +1.53(+3.26%) |
Aug 24, 2023 | 47.20 | 47.64 | 46.91 | 47.08 | 5,456,658 | -0.48(-1.01%) |
Aug 23, 2023 | 47.38 | 47.61 | 46.75 | 47.57 | 5,961,960 | -0.39(-0.80%) |
Aug 22, 2023 | 48.51 | 48.74 | 47.93 | 47.95 | 4,861,567 | -0.41(-0.86%) |
Aug 21, 2023 | 48.77 | 49.05 | 47.83 | 48.37 | 6,768,494 | +0.17(+0.36%) |
Aug 18, 2023 | 46.76 | 48.22 | 46.71 | 48.19 | 6,540,729 | +0.90(+1.90%) |
Aug 17, 2023 | 47.48 | 48.03 | 47.19 | 47.30 | 6,162,744 | +0.52(+1.11%) |
Aug 16, 2023 | 47.43 | 47.70 | 46.76 | 46.78 | 6,679,524 | -0.65(-1.36%) |
Aug 15, 2023 | 48.13 | 48.20 | 47.19 | 47.42 | 7,346,421 | -1.06(-2.19%) |
Aug 14, 2023 | 48.36 | 48.49 | 47.82 | 48.48 | 6,408,013 | -0.12(-0.24%) |
Aug 11, 2023 | 48.67 | 49.34 | 48.41 | 48.60 | 9,826,390 | -0.34(-0.69%) |
Aug 10, 2023 | 49.48 | 49.88 | 48.43 | 48.94 | 6,528,242 | -0.41(-0.84%) |
Aug 09, 2023 | 49.54 | 50.12 | 49.00 | 49.35 | 7,652,535 | +0.40(+0.83%) |
Aug 08, 2023 | 47.88 | 48.96 | 47.09 | 48.94 | 7,153,014 | -0.04(-0.08%) |
Aug 07, 2023 | 48.97 | 49.50 | 48.68 | 48.98 | 6,858,068 | +0.01(+0.02%) |
Aug 04, 2023 | 49.29 | 50.11 | 48.87 | 48.97 | 12,332,105 | -0.03(-0.06%) |
Aug 03, 2023 | 48.25 | 49.89 | 48.10 | 49.00 | 13,436,943 | +1.05(+2.19%) |
Aug 02, 2023 | 50.15 | 50.15 | 47.61 | 47.95 | 22,123,422 | -3.80(-7.34%) |
Aug 01, 2023 | 51.73 | 52.00 | 51.15 | 51.75 | 7,658,685 | -0.31(-0.59%) |
Jul 31, 2023 | 51.58 | 52.27 | 51.51 | 52.06 | 7,197,433 | +0.96(+1.89%) |
Jul 28, 2023 | 50.66 | 51.11 | 50.21 | 51.09 | 5,766,828 | +0.75(+1.49%) |
Jul 27, 2023 | 51.67 | 51.72 | 50.14 | 50.34 | 7,756,567 | -0.90(-1.75%) |
Jul 26, 2023 | 50.91 | 51.56 | 50.82 | 51.24 | 5,267,289 | -0.24(-0.47%) |
Jul 25, 2023 | 51.09 | 51.87 | 50.96 | 51.48 | 5,752,830 | +0.30(+0.58%) |
Jul 24, 2023 | 50.61 | 51.65 | 50.50 | 51.18 | 9,358,625 | +0.80(+1.59%) |
Jul 21, 2023 | 49.77 | 50.58 | 49.43 | 50.38 | 10,291,977 | +0.83(+1.67%) |
Jul 20, 2023 | 49.34 | 49.93 | 49.08 | 49.55 | 8,433,055 | +0.75(+1.54%) |
Jul 19, 2023 | 48.66 | 49.31 | 48.55 | 48.80 | 8,556,589 | +0.11(+0.22%) |
Jul 18, 2023 | 47.24 | 49.11 | 47.17 | 48.69 | 9,435,149 | +1.53(+3.25%) |
Jul 17, 2023 | 46.95 | 47.33 | 46.61 | 47.16 | 6,731,832 | +0.02(+0.04%) |
Jul 14, 2023 | 48.87 | 48.87 | 46.98 | 47.14 | 10,068,432 | -2.13(-4.32%) |
Jul 13, 2023 | 49.21 | 49.95 | 48.78 | 49.27 | 7,434,995 | +0.02(+0.04%) |
Jul 12, 2023 | 49.36 | 49.72 | 48.94 | 49.25 | 7,924,075 | +0.51(+1.05%) |
Jul 11, 2023 | 47.96 | 48.96 | 47.74 | 48.74 | 8,988,848 | +1.32(+2.79%) |
Jul 10, 2023 | 46.81 | 47.66 | 46.66 | 47.42 | 6,046,792 | +0.33(+0.70%) |
Jul 07, 2023 | 45.49 | 47.60 | 45.41 | 47.09 | 10,063,586 | +1.25(+2.73%) |
Jul 06, 2023 | 46.27 | 46.73 | 45.02 | 45.84 | 9,860,172 | -0.92(-1.96%) |
Jul 05, 2023 | 47.51 | 47.62 | 46.52 | 46.76 | 7,810,698 | -0.32(-0.68%) |
Jul 03, 2023 | 46.61 | 47.33 | 46.54 | 47.07 | 4,549,284 | +0.47(+1.01%) |
Jun 30, 2023 | 47.33 | 47.33 | 46.58 | 46.60 | 9,207,933 | -0.06(-0.12%) |
Jun 29, 2023 | 46.22 | 46.69 | 46.02 | 46.66 | 6,995,605 | +0.68(+1.49%) |
Jun 28, 2023 | 45.83 | 46.18 | 45.20 | 45.98 | 9,148,153 | +0.36(+0.78%) |
Jun 27, 2023 | 45.96 | 46.26 | 45.61 | 45.62 | 8,160,392 | -0.40(-0.88%) |
Jun 26, 2023 | 45.59 | 46.46 | 45.51 | 46.02 | 7,087,954 | +0.57(+1.25%) |
Jun 23, 2023 | 45.31 | 45.70 | 45.21 | 45.45 | 14,259,761 | -0.52(-1.13%) |
Jun 22, 2023 | 46.41 | 46.47 | 45.77 | 45.98 | 7,518,080 | -1.20(-2.55%) |
Jun 21, 2023 | 46.47 | 47.56 | 46.40 | 47.18 | 7,208,746 | +0.65(+1.39%) |
Jun 20, 2023 | 47.46 | 47.64 | 45.69 | 46.53 | 10,938,913 | -1.48(-3.07%) |
Jun 16, 2023 | 48.15 | 48.41 | 47.80 | 48.01 | 16,865,374 | +0.19(+0.40%) |
Jun 15, 2023 | 47.35 | 48.46 | 47.19 | 47.82 | 8,992,550 | +0.63(+1.33%) |
Jun 14, 2023 | 48.28 | 48.85 | 46.87 | 47.19 | 11,188,166 | -0.69(-1.45%) |
Jun 13, 2023 | 48.24 | 48.85 | 47.82 | 47.88 | 13,899,011 | +0.94(+2.00%) |
Jun 12, 2023 | 46.65 | 47.55 | 46.47 | 46.94 | 9,074,950 | -0.45(-0.94%) |
Jun 09, 2023 | 47.45 | 47.97 | 47.05 | 47.39 | 6,428,884 | -0.14(-0.30%) |
Jun 08, 2023 | 47.38 | 47.98 | 46.53 | 47.53 | 7,540,499 | -0.03(-0.06%) |
Jun 07, 2023 | 46.84 | 48.00 | 46.65 | 47.56 | 7,558,252 | +1.05(+2.25%) |
Jun 06, 2023 | 45.14 | 46.60 | 45.07 | 46.52 | 6,258,220 | +0.55(+1.20%) |
Jun 05, 2023 | 47.11 | 47.26 | 45.84 | 45.96 | 9,095,339 | -0.15(-0.33%) |
Jun 02, 2023 | 45.50 | 46.58 | 45.14 | 46.12 | 9,291,474 | +1.66(+3.74%) |