Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.26 | 41.62 | 40.97 | 41.09 | 2,174,193 | -0.01(-0.02%) |
Aug 30, 2023 | 41.09 | 41.49 | 40.88 | 41.09 | 1,875,496 | +0.18(+0.44%) |
Aug 29, 2023 | 40.02 | 40.98 | 39.73 | 40.92 | 1,923,111 | +0.97(+2.44%) |
Aug 28, 2023 | 40.18 | 40.48 | 39.77 | 39.94 | 1,459,344 | +0.20(+0.50%) |
Aug 25, 2023 | 39.72 | 40.11 | 39.38 | 39.74 | 2,419,578 | +0.13(+0.33%) |
Aug 24, 2023 | 39.87 | 40.16 | 39.55 | 39.61 | 2,231,365 | -0.87(-2.14%) |
Aug 23, 2023 | 40.30 | 40.78 | 39.92 | 40.48 | 1,974,572 | +0.32(+0.79%) |
Aug 22, 2023 | 39.79 | 40.52 | 39.57 | 40.16 | 3,951,055 | +0.84(+2.12%) |
Aug 21, 2023 | 38.94 | 39.56 | 38.92 | 39.33 | 2,120,741 | +0.46(+1.18%) |
Aug 18, 2023 | 37.91 | 39.16 | 37.54 | 38.87 | 4,059,725 | +0.46(+1.19%) |
Aug 17, 2023 | 38.42 | 39.14 | 37.98 | 38.41 | 5,168,736 | +1.36(+3.68%) |
Aug 16, 2023 | 37.43 | 37.63 | 36.88 | 37.05 | 4,622,037 | -0.68(-1.79%) |
Aug 15, 2023 | 39.00 | 39.21 | 37.45 | 37.72 | 6,054,902 | -1.89(-4.77%) |
Aug 14, 2023 | 39.53 | 40.02 | 39.35 | 39.61 | 3,001,437 | -0.51(-1.26%) |
Aug 11, 2023 | 40.22 | 40.23 | 39.34 | 40.12 | 4,097,132 | -0.25(-0.62%) |
Aug 10, 2023 | 41.78 | 41.78 | 40.05 | 40.37 | 3,719,073 | -0.89(-2.17%) |
Aug 09, 2023 | 41.85 | 41.91 | 41.14 | 41.26 | 1,989,484 | -0.33(-0.79%) |
Aug 08, 2023 | 40.76 | 41.83 | 40.59 | 41.59 | 2,516,621 | -0.21(-0.50%) |
Aug 07, 2023 | 41.76 | 41.98 | 41.48 | 41.80 | 1,717,848 | +0.10(+0.24%) |
Aug 04, 2023 | 42.06 | 42.21 | 41.57 | 41.70 | 2,298,748 | -0.21(-0.50%) |
Aug 03, 2023 | 41.68 | 42.20 | 40.87 | 41.91 | 3,072,232 | +0.01(+0.02%) |
Aug 02, 2023 | 42.27 | 42.36 | 41.42 | 41.90 | 3,942,552 | -1.22(-2.84%) |
Aug 01, 2023 | 43.35 | 43.44 | 42.42 | 43.12 | 3,242,230 | -1.05(-2.39%) |
Jul 31, 2023 | 43.92 | 44.63 | 43.68 | 44.18 | 2,912,355 | +0.74(+1.69%) |
Jul 28, 2023 | 42.76 | 43.67 | 42.47 | 43.44 | 3,677,273 | +1.53(+3.65%) |
Jul 27, 2023 | 42.26 | 43.20 | 41.45 | 41.91 | 4,348,772 | +0.01(+0.02%) |
Jul 26, 2023 | 42.59 | 42.65 | 41.75 | 41.90 | 3,582,099 | -1.49(-3.44%) |
Jul 25, 2023 | 43.30 | 44.12 | 43.01 | 43.39 | 3,864,209 | +0.81(+1.89%) |
Jul 24, 2023 | 41.78 | 43.05 | 41.52 | 42.59 | 2,955,370 | +0.80(+1.90%) |
Jul 21, 2023 | 42.00 | 42.08 | 41.62 | 41.79 | 2,051,809 | -0.18(-0.43%) |
Jul 20, 2023 | 42.53 | 42.67 | 41.92 | 41.97 | 2,504,446 | -0.04(-0.09%) |
Jul 19, 2023 | 41.75 | 42.12 | 41.55 | 42.01 | 1,468,770 | +0.11(+0.26%) |
Jul 18, 2023 | 41.41 | 42.10 | 41.29 | 41.90 | 2,432,039 | +0.49(+1.18%) |
Jul 17, 2023 | 40.58 | 41.82 | 40.53 | 41.41 | 3,715,740 | +0.13(+0.31%) |
Jul 14, 2023 | 41.76 | 41.93 | 40.99 | 41.28 | 2,532,008 | -0.58(-1.38%) |
Jul 13, 2023 | 42.24 | 42.63 | 41.68 | 41.86 | 2,661,102 | +0.09(+0.21%) |
Jul 12, 2023 | 42.73 | 42.99 | 41.74 | 41.77 | 3,304,755 | +0.24(+0.57%) |
Jul 11, 2023 | 41.24 | 41.61 | 41.14 | 41.53 | 2,806,948 | +0.01(+0.02%) |
Jul 10, 2023 | 39.95 | 41.79 | 39.82 | 41.52 | 7,709,751 | +0.59(+1.43%) |
Jul 07, 2023 | 38.97 | 41.40 | 38.97 | 40.94 | 5,815,284 | +1.94(+4.97%) |
Jul 06, 2023 | 39.92 | 40.00 | 38.46 | 39.00 | 5,635,186 | -1.51(-3.73%) |
Jul 05, 2023 | 41.64 | 41.65 | 40.49 | 40.51 | 4,173,473 | -1.75(-4.14%) |
Jul 03, 2023 | 42.23 | 42.60 | 41.90 | 42.26 | 967,629 | +0.40(+0.95%) |
Jun 30, 2023 | 41.31 | 42.11 | 41.04 | 41.86 | 4,333,310 | +1.17(+2.88%) |
Jun 29, 2023 | 40.63 | 40.73 | 40.21 | 40.69 | 1,947,712 | +0.06(+0.15%) |
Jun 28, 2023 | 40.20 | 40.77 | 39.90 | 40.63 | 2,191,694 | -0.40(-0.97%) |
Jun 27, 2023 | 40.14 | 41.09 | 39.94 | 41.03 | 2,327,601 | +0.86(+2.13%) |
Jun 26, 2023 | 39.46 | 40.56 | 39.34 | 40.17 | 2,270,021 | +0.87(+2.20%) |
Jun 23, 2023 | 39.84 | 39.91 | 38.78 | 39.31 | 3,773,879 | -1.55(-3.80%) |
Jun 22, 2023 | 40.52 | 41.05 | 40.47 | 40.86 | 3,135,394 | -0.14(-0.34%) |
Jun 21, 2023 | 40.49 | 41.28 | 40.43 | 41.00 | 2,804,004 | +0.00(+0.00%) |
Jun 20, 2023 | 41.19 | 41.46 | 40.12 | 41.00 | 3,454,298 | -0.73(-1.74%) |
Jun 16, 2023 | 43.08 | 43.32 | 41.52 | 41.72 | 5,826,734 | -1.31(-3.05%) |
Jun 15, 2023 | 42.72 | 43.65 | 42.62 | 43.03 | 3,745,456 | -0.06(-0.14%) |
Jun 14, 2023 | 43.42 | 43.65 | 42.53 | 43.09 | 2,461,207 | +0.40(+0.94%) |
Jun 13, 2023 | 42.33 | 43.36 | 42.25 | 42.69 | 3,199,362 | +1.24(+2.99%) |
Jun 12, 2023 | 41.97 | 42.34 | 41.26 | 41.45 | 3,841,893 | -0.69(-1.65%) |
Jun 09, 2023 | 42.15 | 42.47 | 41.91 | 42.15 | 2,194,450 | -0.24(-0.56%) |
Jun 08, 2023 | 42.83 | 42.83 | 41.87 | 42.38 | 2,154,278 | -0.18(-0.42%) |
Jun 07, 2023 | 42.99 | 43.15 | 42.23 | 42.56 | 3,831,373 | +0.19(+0.44%) |
Jun 06, 2023 | 40.78 | 42.44 | 40.73 | 42.37 | 3,409,491 | +1.36(+3.31%) |
Jun 05, 2023 | 42.26 | 42.62 | 40.94 | 41.02 | 5,235,703 | -2.01(-4.68%) |
Jun 02, 2023 | 42.25 | 43.16 | 41.68 | 43.03 | 4,931,238 | +2.42(+5.96%) |