Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.45 | 38.60 | 37.89 | 38.10 | 6,729,045 | -0.33(-0.86%) |
Aug 30, 2023 | 38.57 | 38.64 | 38.18 | 38.43 | 5,588,942 | +0.23(+0.61%) |
Aug 29, 2023 | 37.51 | 38.21 | 37.27 | 38.19 | 6,972,482 | +0.46(+1.23%) |
Aug 28, 2023 | 37.21 | 37.92 | 37.12 | 37.73 | 5,058,495 | +0.71(+1.91%) |
Aug 25, 2023 | 37.86 | 38.04 | 36.99 | 37.03 | 8,039,205 | -0.72(-1.92%) |
Aug 24, 2023 | 37.46 | 38.12 | 37.01 | 37.75 | 5,863,724 | -0.13(-0.33%) |
Aug 23, 2023 | 37.62 | 38.05 | 37.56 | 37.88 | 7,321,261 | +0.57(+1.53%) |
Aug 22, 2023 | 36.93 | 37.33 | 36.57 | 37.31 | 6,494,184 | +0.34(+0.92%) |
Aug 21, 2023 | 37.15 | 37.15 | 36.74 | 36.97 | 7,526,060 | +0.05(+0.13%) |
Aug 18, 2023 | 37.22 | 37.22 | 36.68 | 36.92 | 6,195,017 | -0.44(-1.19%) |
Aug 17, 2023 | 37.09 | 37.40 | 36.90 | 37.36 | 7,191,874 | +0.36(+0.97%) |
Aug 16, 2023 | 37.14 | 37.37 | 36.93 | 37.01 | 6,763,571 | -0.17(-0.47%) |
Aug 15, 2023 | 37.96 | 38.11 | 37.10 | 37.18 | 8,079,529 | -0.96(-2.51%) |
Aug 14, 2023 | 38.50 | 38.52 | 37.93 | 38.14 | 9,038,846 | -0.71(-1.82%) |
Aug 11, 2023 | 38.36 | 38.87 | 38.28 | 38.84 | 4,386,769 | +0.34(+0.88%) |
Aug 10, 2023 | 38.93 | 39.21 | 38.42 | 38.50 | 6,436,524 | -0.07(-0.18%) |
Aug 09, 2023 | 38.66 | 39.08 | 38.50 | 38.57 | 7,688,672 | +0.07(+0.18%) |
Aug 08, 2023 | 38.72 | 38.72 | 38.27 | 38.50 | 7,937,893 | -0.62(-1.58%) |
Aug 07, 2023 | 39.39 | 39.41 | 38.98 | 39.12 | 5,613,275 | -0.38(-0.95%) |
Aug 04, 2023 | 39.25 | 39.63 | 38.92 | 39.50 | 8,413,178 | +0.42(+1.06%) |
Aug 03, 2023 | 39.30 | 39.55 | 38.85 | 39.08 | 8,158,125 | -0.21(-0.54%) |
Aug 02, 2023 | 40.11 | 40.15 | 39.11 | 39.30 | 9,076,103 | -1.01(-2.52%) |
Aug 01, 2023 | 40.81 | 40.81 | 40.30 | 40.31 | 5,677,645 | -1.17(-2.82%) |
Jul 31, 2023 | 41.08 | 42.01 | 40.96 | 41.48 | 8,037,600 | +0.48(+1.18%) |
Jul 28, 2023 | 41.08 | 41.23 | 40.60 | 41.00 | 5,375,462 | +0.30(+0.74%) |
Jul 27, 2023 | 41.33 | 41.44 | 40.69 | 40.70 | 7,116,350 | -1.30(-3.08%) |
Jul 26, 2023 | 41.82 | 42.33 | 41.43 | 41.99 | 6,538,169 | -0.15(-0.37%) |
Jul 25, 2023 | 41.78 | 42.49 | 41.61 | 42.15 | 6,634,250 | +0.37(+0.88%) |
Jul 24, 2023 | 41.65 | 41.94 | 41.12 | 41.78 | 4,791,872 | +0.02(+0.05%) |
Jul 21, 2023 | 40.74 | 41.91 | 40.64 | 41.76 | 6,560,511 | +0.73(+1.79%) |
Jul 20, 2023 | 41.96 | 42.62 | 41.03 | 41.03 | 13,234,754 | -2.64(-6.04%) |
Jul 19, 2023 | 43.20 | 43.79 | 43.20 | 43.67 | 6,462,758 | +0.19(+0.44%) |
Jul 18, 2023 | 43.49 | 44.20 | 43.25 | 43.47 | 6,245,693 | +0.35(+0.81%) |
Jul 17, 2023 | 43.00 | 43.52 | 42.86 | 43.12 | 5,082,541 | -0.35(-0.80%) |
Jul 14, 2023 | 43.95 | 44.38 | 43.44 | 43.47 | 5,302,323 | -0.47(-1.08%) |
Jul 13, 2023 | 43.81 | 44.17 | 43.56 | 43.95 | 8,366,255 | +0.25(+0.58%) |
Jul 12, 2023 | 42.55 | 43.84 | 42.50 | 43.69 | 10,423,101 | +1.84(+4.39%) |
Jul 11, 2023 | 41.22 | 41.89 | 41.22 | 41.86 | 7,033,318 | +0.68(+1.64%) |
Jul 10, 2023 | 40.48 | 41.40 | 40.45 | 41.18 | 7,291,513 | +0.36(+0.88%) |
Jul 07, 2023 | 40.69 | 41.38 | 40.65 | 40.82 | 6,972,235 | +0.68(+1.69%) |
Jul 06, 2023 | 40.56 | 40.68 | 39.67 | 40.15 | 8,608,645 | -0.59(-1.45%) |
Jul 05, 2023 | 41.56 | 41.61 | 40.71 | 40.74 | 9,952,235 | -0.86(-2.07%) |
Jul 03, 2023 | 41.41 | 41.96 | 41.28 | 41.60 | 3,802,581 | +0.37(+0.89%) |
Jun 30, 2023 | 40.60 | 41.28 | 40.35 | 41.23 | 7,466,139 | +0.69(+1.69%) |
Jun 29, 2023 | 39.43 | 40.57 | 39.35 | 40.54 | 6,315,739 | +0.74(+1.87%) |
Jun 28, 2023 | 40.64 | 40.76 | 39.73 | 39.80 | 7,790,414 | -1.24(-3.01%) |
Jun 27, 2023 | 41.21 | 41.32 | 40.50 | 41.04 | 6,535,402 | -0.28(-0.68%) |
Jun 26, 2023 | 40.32 | 41.42 | 40.04 | 41.32 | 8,770,891 | +1.13(+2.81%) |
Jun 23, 2023 | 40.69 | 41.08 | 40.10 | 40.19 | 8,512,293 | -0.55(-1.35%) |
Jun 22, 2023 | 40.62 | 41.02 | 40.54 | 40.74 | 7,190,144 | -0.42(-1.01%) |
Jun 21, 2023 | 41.52 | 41.53 | 40.86 | 41.15 | 6,146,676 | -0.50(-1.21%) |
Jun 20, 2023 | 41.65 | 41.81 | 41.15 | 41.65 | 9,364,849 | -0.71(-1.67%) |
Jun 16, 2023 | 41.73 | 42.45 | 41.44 | 42.36 | 17,758,742 | +1.09(+2.65%) |