Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.10 | 39.27 | 38.50 | 38.67 | 1,370,679 | -0.43(-1.09%) |
Aug 30, 2023 | 39.56 | 39.66 | 38.99 | 39.10 | 946,183 | -0.34(-0.86%) |
Aug 29, 2023 | 39.26 | 39.78 | 38.90 | 39.44 | 849,813 | +0.27(+0.69%) |
Aug 28, 2023 | 39.22 | 39.74 | 38.88 | 39.17 | 909,717 | +0.15(+0.40%) |
Aug 25, 2023 | 39.20 | 39.42 | 38.52 | 39.01 | 1,490,232 | +0.23(+0.60%) |
Aug 24, 2023 | 38.99 | 39.57 | 38.74 | 38.78 | 985,031 | -0.69(-1.74%) |
Aug 23, 2023 | 38.49 | 39.58 | 38.14 | 39.47 | 1,021,770 | +0.38(+0.96%) |
Aug 22, 2023 | 39.82 | 39.87 | 39.00 | 39.09 | 767,183 | -0.60(-1.51%) |
Aug 21, 2023 | 40.17 | 40.52 | 39.28 | 39.69 | 929,247 | -0.46(-1.16%) |
Aug 18, 2023 | 39.18 | 40.40 | 39.17 | 40.15 | 1,179,376 | +0.49(+1.24%) |
Aug 17, 2023 | 40.20 | 40.47 | 39.52 | 39.66 | 1,102,650 | +0.18(+0.47%) |
Aug 16, 2023 | 39.49 | 40.23 | 39.36 | 39.48 | 875,862 | +0.11(+0.28%) |
Aug 15, 2023 | 39.66 | 39.83 | 38.94 | 39.36 | 1,333,131 | -0.63(-1.58%) |
Aug 14, 2023 | 40.43 | 40.50 | 39.63 | 40.00 | 1,154,803 | -1.03(-2.52%) |
Aug 11, 2023 | 41.07 | 41.61 | 40.86 | 41.03 | 1,076,772 | +0.17(+0.42%) |
Aug 10, 2023 | 41.16 | 41.86 | 40.35 | 40.86 | 1,442,775 | -0.41(-1.00%) |
Aug 09, 2023 | 42.27 | 42.91 | 41.24 | 41.27 | 1,161,547 | -0.64(-1.53%) |
Aug 08, 2023 | 40.86 | 42.08 | 40.44 | 41.91 | 1,419,540 | +0.20(+0.48%) |
Aug 07, 2023 | 42.18 | 42.66 | 41.20 | 41.71 | 1,189,317 | -0.61(-1.45%) |
Aug 04, 2023 | 43.06 | 43.24 | 42.08 | 42.32 | 1,056,234 | -0.54(-1.27%) |
Aug 03, 2023 | 43.09 | 43.40 | 42.24 | 42.86 | 2,005,089 | +0.09(+0.20%) |
Aug 02, 2023 | 42.22 | 42.83 | 41.79 | 42.78 | 1,586,362 | +0.32(+0.77%) |
Aug 01, 2023 | 42.38 | 42.96 | 41.89 | 42.45 | 1,204,362 | -0.33(-0.78%) |
Jul 31, 2023 | 42.98 | 43.45 | 42.27 | 42.79 | 1,519,380 | +0.31(+0.72%) |
Jul 28, 2023 | 42.51 | 42.82 | 41.71 | 42.48 | 1,896,133 | -0.18(-0.43%) |
Jul 27, 2023 | 41.75 | 43.27 | 40.94 | 42.66 | 2,783,814 | +1.87(+4.59%) |
Jul 26, 2023 | 40.13 | 41.07 | 39.89 | 40.79 | 1,464,773 | +0.20(+0.49%) |
Jul 25, 2023 | 40.17 | 40.88 | 39.85 | 40.59 | 932,773 | +0.20(+0.50%) |
Jul 24, 2023 | 39.40 | 40.67 | 39.37 | 40.39 | 1,246,333 | +1.08(+2.75%) |
Jul 21, 2023 | 39.37 | 39.77 | 39.08 | 39.31 | 1,674,768 | -0.06(-0.15%) |
Jul 20, 2023 | 39.11 | 40.07 | 38.78 | 39.36 | 2,286,743 | +0.38(+0.98%) |
Jul 19, 2023 | 38.30 | 39.08 | 37.85 | 38.98 | 2,335,738 | +1.29(+3.42%) |
Jul 18, 2023 | 36.72 | 38.09 | 36.64 | 37.69 | 1,133,849 | +1.13(+3.08%) |
Jul 17, 2023 | 35.51 | 36.80 | 35.29 | 36.56 | 1,528,037 | +0.69(+1.92%) |
Jul 14, 2023 | 36.52 | 36.59 | 35.73 | 35.88 | 1,542,697 | -0.74(-2.01%) |
Jul 13, 2023 | 35.63 | 36.70 | 35.45 | 36.61 | 1,415,356 | +0.92(+2.57%) |
Jul 12, 2023 | 36.31 | 36.36 | 35.63 | 35.70 | 1,199,647 | -0.09(-0.24%) |
Jul 11, 2023 | 34.70 | 35.88 | 34.24 | 35.78 | 1,664,681 | +1.31(+3.80%) |
Jul 10, 2023 | 33.79 | 34.78 | 33.65 | 34.47 | 1,500,734 | -0.13(-0.39%) |
Jul 07, 2023 | 32.63 | 34.81 | 32.63 | 34.61 | 1,867,625 | +1.84(+5.63%) |
Jul 06, 2023 | 33.37 | 33.85 | 32.21 | 32.76 | 1,191,312 | -0.93(-2.75%) |
Jul 05, 2023 | 34.64 | 34.65 | 33.57 | 33.69 | 1,057,795 | -0.71(-2.06%) |
Jul 03, 2023 | 34.07 | 34.66 | 33.91 | 34.40 | 621,092 | +0.52(+1.52%) |
Jun 30, 2023 | 33.97 | 34.21 | 33.31 | 33.88 | 1,072,676 | +0.34(+1.03%) |
Jun 29, 2023 | 32.93 | 33.59 | 32.78 | 33.54 | 1,144,384 | +0.84(+2.57%) |
Jun 28, 2023 | 32.54 | 32.89 | 32.04 | 32.69 | 895,473 | -0.09(-0.26%) |
Jun 27, 2023 | 32.68 | 33.30 | 32.37 | 32.78 | 891,205 | -0.04(-0.12%) |
Jun 26, 2023 | 32.31 | 33.12 | 32.27 | 32.82 | 1,244,105 | +0.71(+2.20%) |
Jun 23, 2023 | 31.38 | 32.20 | 31.07 | 32.11 | 2,184,263 | +0.10(+0.30%) |
Jun 22, 2023 | 32.10 | 32.21 | 31.37 | 32.02 | 1,111,120 | -0.56(-1.73%) |
Jun 21, 2023 | 32.12 | 32.89 | 32.08 | 32.58 | 1,131,826 | +0.22(+0.68%) |
Jun 20, 2023 | 32.81 | 32.81 | 31.92 | 32.36 | 1,242,077 | -0.72(-2.17%) |
Jun 16, 2023 | 34.05 | 34.05 | 32.72 | 33.08 | 2,898,811 | -0.61(-1.82%) |
Jun 15, 2023 | 32.76 | 33.75 | 32.72 | 33.69 | 2,089,369 | +1.14(+3.49%) |
Jun 14, 2023 | 34.08 | 34.08 | 32.14 | 32.55 | 1,648,333 | -1.15(-3.40%) |
Jun 13, 2023 | 32.75 | 34.25 | 32.75 | 33.70 | 2,479,162 | +1.55(+4.82%) |
Jun 12, 2023 | 32.51 | 33.04 | 32.09 | 32.15 | 1,426,078 | -1.11(-3.33%) |
Jun 09, 2023 | 33.24 | 33.84 | 32.87 | 33.26 | 1,241,064 | -0.22(-0.66%) |
Jun 08, 2023 | 33.45 | 33.99 | 32.68 | 33.48 | 1,995,264 | +0.16(+0.49%) |
Jun 07, 2023 | 31.75 | 33.38 | 31.40 | 33.32 | 2,087,327 | +1.92(+6.12%) |
Jun 06, 2023 | 30.70 | 31.89 | 30.51 | 31.39 | 1,009,227 | +0.13(+0.43%) |
Jun 05, 2023 | 31.84 | 32.68 | 30.52 | 31.26 | 1,160,154 | -0.76(-2.39%) |
Jun 02, 2023 | 31.20 | 32.43 | 30.77 | 32.03 | 2,127,581 | +1.71(+5.64%) |