Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 46.09 | 46.30 | 45.62 | 46.06 | 1,548,010 | +0.11(+0.25%) |
Aug 30, 2023 | 46.00 | 46.20 | 45.72 | 45.95 | 868,075 | -0.28(-0.60%) |
Aug 29, 2023 | 45.02 | 46.62 | 44.68 | 46.22 | 1,290,038 | +1.21(+2.68%) |
Aug 28, 2023 | 44.35 | 45.39 | 44.16 | 45.02 | 1,255,214 | +1.05(+2.40%) |
Aug 25, 2023 | 44.63 | 45.10 | 43.52 | 43.97 | 995,897 | -0.47(-1.06%) |
Aug 24, 2023 | 44.19 | 45.42 | 44.08 | 44.43 | 1,090,208 | +0.33(+0.74%) |
Aug 23, 2023 | 43.52 | 44.30 | 42.70 | 44.11 | 1,374,715 | +0.66(+1.52%) |
Aug 22, 2023 | 44.83 | 45.22 | 43.31 | 43.45 | 2,059,662 | -1.87(-4.12%) |
Aug 21, 2023 | 45.55 | 45.63 | 44.64 | 45.32 | 1,270,981 | +0.06(+0.13%) |
Aug 18, 2023 | 44.89 | 45.78 | 44.89 | 45.26 | 1,770,886 | -0.39(-0.86%) |
Aug 17, 2023 | 45.26 | 45.84 | 44.63 | 45.65 | 1,178,484 | +0.56(+1.23%) |
Aug 16, 2023 | 45.48 | 45.70 | 44.92 | 45.10 | 1,632,812 | -0.71(-1.55%) |
Aug 15, 2023 | 46.99 | 47.15 | 45.51 | 45.80 | 3,206,326 | -2.15(-4.49%) |
Aug 14, 2023 | 49.32 | 49.36 | 47.78 | 47.96 | 2,245,162 | -1.94(-3.89%) |
Aug 11, 2023 | 49.34 | 50.37 | 49.07 | 49.90 | 1,315,420 | +0.04(+0.08%) |
Aug 10, 2023 | 49.99 | 50.61 | 49.33 | 49.86 | 1,347,884 | +0.36(+0.74%) |
Aug 09, 2023 | 50.09 | 50.93 | 49.41 | 49.50 | 1,482,705 | -1.20(-2.36%) |
Aug 08, 2023 | 49.51 | 50.75 | 48.20 | 50.70 | 2,449,011 | -0.37(-0.73%) |
Aug 07, 2023 | 50.77 | 51.33 | 50.38 | 51.07 | 962,125 | +0.30(+0.58%) |
Aug 04, 2023 | 50.24 | 51.75 | 50.20 | 50.77 | 1,616,475 | +0.09(+0.17%) |
Aug 03, 2023 | 49.74 | 51.12 | 49.15 | 50.69 | 1,776,962 | +0.98(+1.96%) |
Aug 02, 2023 | 49.48 | 49.95 | 48.84 | 49.71 | 2,188,023 | -0.62(-1.24%) |
Aug 01, 2023 | 51.30 | 51.39 | 49.37 | 50.33 | 2,208,374 | -1.33(-2.58%) |
Jul 31, 2023 | 51.77 | 52.30 | 50.72 | 51.66 | 3,096,260 | +0.06(+0.11%) |
Jul 28, 2023 | 51.02 | 51.72 | 50.48 | 51.61 | 1,796,788 | +1.46(+2.92%) |
Jul 27, 2023 | 51.49 | 52.07 | 49.64 | 50.14 | 2,351,074 | -1.05(-2.06%) |
Jul 26, 2023 | 49.37 | 51.83 | 49.37 | 51.19 | 3,208,441 | +3.09(+6.43%) |
Jul 25, 2023 | 50.29 | 50.84 | 48.08 | 48.10 | 3,625,824 | -1.52(-3.07%) |
Jul 24, 2023 | 49.27 | 50.12 | 48.45 | 49.62 | 3,219,322 | +1.03(+2.13%) |
Jul 21, 2023 | 52.92 | 53.45 | 48.38 | 48.59 | 5,556,242 | -2.09(-4.12%) |
Jul 20, 2023 | 49.39 | 50.96 | 49.18 | 50.68 | 5,016,909 | +1.13(+2.28%) |
Jul 19, 2023 | 48.08 | 49.98 | 47.83 | 49.55 | 3,869,249 | +1.67(+3.48%) |
Jul 18, 2023 | 45.72 | 47.98 | 45.72 | 47.88 | 2,920,825 | +1.87(+4.06%) |
Jul 17, 2023 | 45.10 | 46.17 | 44.90 | 46.01 | 1,608,558 | +0.76(+1.67%) |
Jul 14, 2023 | 46.98 | 47.03 | 44.84 | 45.26 | 2,601,329 | -1.09(-2.35%) |
Jul 13, 2023 | 45.76 | 46.78 | 45.43 | 46.35 | 2,139,909 | +0.80(+1.77%) |
Jul 12, 2023 | 45.54 | 46.83 | 45.11 | 45.55 | 4,545,106 | +1.38(+3.12%) |
Jul 11, 2023 | 43.36 | 44.70 | 42.90 | 44.17 | 2,476,503 | +1.13(+2.62%) |
Jul 10, 2023 | 42.14 | 43.61 | 41.90 | 43.04 | 2,458,694 | +0.65(+1.54%) |
Jul 07, 2023 | 40.83 | 43.01 | 40.83 | 42.39 | 3,680,605 | +1.40(+3.41%) |
Jul 06, 2023 | 40.65 | 41.06 | 39.38 | 40.99 | 3,302,086 | -0.66(-1.59%) |
Jul 05, 2023 | 41.48 | 42.93 | 41.12 | 41.65 | 2,781,777 | -0.48(-1.14%) |
Jul 03, 2023 | 40.93 | 42.50 | 40.70 | 42.13 | 2,199,500 | +1.57(+3.87%) |
Jun 30, 2023 | 41.56 | 41.69 | 40.46 | 40.56 | 2,219,492 | -0.47(-1.14%) |
Jun 29, 2023 | 41.03 | 41.73 | 40.56 | 41.03 | 2,117,312 | +0.71(+1.76%) |
Jun 28, 2023 | 39.90 | 40.38 | 39.24 | 40.32 | 1,560,416 | +0.00(+0.00%) |
Jun 27, 2023 | 39.64 | 40.60 | 38.91 | 40.32 | 2,503,628 | +0.73(+1.84%) |
Jun 26, 2023 | 39.12 | 40.24 | 39.12 | 39.59 | 2,052,554 | +0.72(+1.85%) |
Jun 23, 2023 | 38.78 | 39.35 | 38.30 | 38.87 | 2,522,607 | -0.24(-0.61%) |
Jun 22, 2023 | 40.38 | 40.38 | 38.82 | 39.11 | 1,935,081 | -1.20(-2.97%) |
Jun 21, 2023 | 40.21 | 40.86 | 39.54 | 40.31 | 2,352,485 | -0.20(-0.50%) |
Jun 20, 2023 | 40.21 | 40.57 | 39.48 | 40.51 | 1,687,399 | -0.11(-0.26%) |
Jun 16, 2023 | 41.41 | 41.48 | 39.99 | 40.61 | 5,133,571 | -0.44(-1.07%) |
Jun 15, 2023 | 39.02 | 41.42 | 38.84 | 41.05 | 3,265,231 | +1.39(+3.50%) |
Jun 14, 2023 | 41.09 | 42.18 | 39.28 | 39.67 | 3,744,382 | -1.45(-3.52%) |
Jun 13, 2023 | 38.04 | 41.37 | 37.10 | 41.11 | 7,182,192 | +2.47(+6.39%) |
Jun 12, 2023 | 39.73 | 41.00 | 37.35 | 38.64 | 5,516,469 | -0.99(-2.50%) |
Jun 09, 2023 | 40.51 | 40.79 | 39.09 | 39.63 | 3,579,715 | -1.29(-3.15%) |
Jun 08, 2023 | 41.06 | 41.43 | 40.09 | 40.92 | 3,316,030 | -0.37(-0.89%) |
Jun 07, 2023 | 41.01 | 41.65 | 40.18 | 41.29 | 4,507,078 | +0.58(+1.43%) |
Jun 06, 2023 | 37.82 | 41.21 | 37.75 | 40.71 | 3,625,367 | +2.71(+7.14%) |
Jun 05, 2023 | 39.02 | 39.83 | 37.75 | 37.99 | 2,887,120 | -0.56(-1.44%) |
Jun 02, 2023 | 37.67 | 38.73 | 36.84 | 38.55 | 4,995,132 | +2.59(+7.20%) |