Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.32 | 41.27 | 40.25 | 40.47 | 2,888,291 | +0.17(+0.42%) |
Aug 30, 2023 | 40.28 | 40.59 | 40.19 | 40.30 | 1,062,627 | -0.05(-0.12%) |
Aug 29, 2023 | 39.89 | 40.38 | 39.74 | 40.35 | 1,499,068 | +0.36(+0.89%) |
Aug 28, 2023 | 39.95 | 40.24 | 39.76 | 40.00 | 1,185,185 | +0.48(+1.20%) |
Aug 25, 2023 | 39.51 | 39.99 | 38.91 | 39.52 | 1,112,510 | +0.21(+0.53%) |
Aug 24, 2023 | 39.15 | 39.52 | 38.93 | 39.31 | 1,418,364 | -0.15(-0.38%) |
Aug 23, 2023 | 38.89 | 39.57 | 38.81 | 39.46 | 1,254,524 | +0.40(+1.01%) |
Aug 22, 2023 | 39.59 | 39.64 | 38.96 | 39.07 | 1,797,469 | -0.43(-1.08%) |
Aug 21, 2023 | 39.62 | 39.80 | 39.12 | 39.49 | 1,316,271 | +0.23(+0.58%) |
Aug 18, 2023 | 38.65 | 39.36 | 38.50 | 39.26 | 1,588,734 | +0.21(+0.53%) |
Aug 17, 2023 | 39.55 | 39.67 | 38.90 | 39.06 | 1,777,286 | -0.42(-1.05%) |
Aug 16, 2023 | 39.95 | 40.28 | 39.11 | 39.47 | 3,457,934 | -0.90(-2.23%) |
Aug 15, 2023 | 40.38 | 40.59 | 40.10 | 40.37 | 1,950,900 | -0.52(-1.28%) |
Aug 14, 2023 | 40.09 | 40.95 | 39.82 | 40.90 | 1,825,922 | +0.52(+1.30%) |
Aug 11, 2023 | 40.88 | 41.07 | 40.05 | 40.37 | 1,862,263 | -0.70(-1.71%) |
Aug 10, 2023 | 41.92 | 42.14 | 40.89 | 41.08 | 1,874,072 | -0.85(-2.03%) |
Aug 09, 2023 | 41.33 | 42.38 | 40.86 | 41.93 | 2,461,754 | +0.42(+1.00%) |
Aug 08, 2023 | 41.20 | 41.67 | 40.65 | 41.51 | 1,748,598 | -0.48(-1.13%) |
Aug 07, 2023 | 42.16 | 42.27 | 41.39 | 41.99 | 2,068,005 | -0.13(-0.31%) |
Aug 04, 2023 | 41.21 | 42.24 | 41.12 | 42.12 | 3,361,643 | +1.11(+2.71%) |
Aug 03, 2023 | 41.91 | 42.19 | 40.91 | 41.01 | 2,925,580 | -1.57(-3.68%) |
Aug 02, 2023 | 46.16 | 46.29 | 42.43 | 42.57 | 6,019,949 | -3.46(-7.51%) |
Aug 01, 2023 | 45.85 | 46.17 | 45.62 | 46.03 | 2,392,589 | -0.03(-0.06%) |
Jul 31, 2023 | 45.73 | 46.31 | 45.57 | 46.06 | 1,540,549 | +0.29(+0.63%) |
Jul 28, 2023 | 46.11 | 46.19 | 45.59 | 45.77 | 1,773,748 | +0.44(+0.96%) |
Jul 27, 2023 | 46.30 | 46.33 | 45.22 | 45.34 | 1,715,217 | -0.62(-1.36%) |
Jul 26, 2023 | 45.34 | 46.08 | 45.34 | 45.96 | 1,093,506 | +0.40(+0.87%) |
Jul 25, 2023 | 45.52 | 45.85 | 45.38 | 45.56 | 1,330,185 | -0.15(-0.33%) |
Jul 24, 2023 | 45.67 | 45.96 | 45.52 | 45.71 | 1,744,463 | +0.01(+0.02%) |
Jul 21, 2023 | 46.35 | 46.36 | 45.46 | 45.70 | 1,887,331 | +0.00(+0.00%) |
Jul 20, 2023 | 45.42 | 45.76 | 45.16 | 45.70 | 1,564,979 | +0.21(+0.46%) |
Jul 19, 2023 | 45.47 | 45.57 | 45.16 | 45.50 | 1,489,637 | +0.28(+0.61%) |
Jul 18, 2023 | 45.05 | 45.70 | 44.85 | 45.22 | 1,757,400 | +0.25(+0.55%) |
Jul 17, 2023 | 44.92 | 45.20 | 44.72 | 44.97 | 1,953,128 | -0.22(-0.48%) |
Jul 14, 2023 | 46.32 | 46.42 | 45.13 | 45.19 | 2,640,435 | -1.32(-2.83%) |
Jul 13, 2023 | 46.16 | 46.60 | 45.77 | 46.51 | 2,761,916 | +0.54(+1.19%) |
Jul 12, 2023 | 45.82 | 46.09 | 45.58 | 45.96 | 2,065,165 | +0.82(+1.82%) |
Jul 11, 2023 | 44.33 | 45.40 | 44.33 | 45.14 | 2,316,311 | +0.75(+1.70%) |
Jul 10, 2023 | 44.41 | 44.95 | 44.28 | 44.39 | 2,519,338 | -0.14(-0.31%) |
Jul 07, 2023 | 44.54 | 45.10 | 44.38 | 44.52 | 3,430,811 | +0.06(+0.13%) |
Jul 06, 2023 | 43.60 | 44.58 | 42.90 | 44.47 | 5,960,042 | +1.69(+3.96%) |
Jul 05, 2023 | 43.95 | 44.42 | 42.71 | 42.77 | 4,368,051 | -0.76(-1.74%) |
Jul 03, 2023 | 42.55 | 43.63 | 42.55 | 43.53 | 2,144,203 | +0.88(+2.06%) |
Jun 30, 2023 | 42.40 | 42.94 | 42.04 | 42.65 | 2,870,532 | +0.63(+1.49%) |
Jun 29, 2023 | 41.64 | 42.14 | 41.52 | 42.02 | 3,192,393 | +0.42(+1.01%) |
Jun 28, 2023 | 40.45 | 41.65 | 40.26 | 41.60 | 3,668,620 | +1.19(+2.93%) |
Jun 27, 2023 | 39.64 | 40.43 | 39.34 | 40.41 | 2,299,807 | +0.97(+2.45%) |
Jun 26, 2023 | 39.60 | 39.87 | 39.38 | 39.45 | 2,179,269 | +0.01(+0.02%) |
Jun 23, 2023 | 39.43 | 39.68 | 38.88 | 39.44 | 2,999,785 | -0.59(-1.48%) |
Jun 22, 2023 | 40.16 | 40.56 | 39.91 | 40.03 | 3,371,115 | -0.35(-0.86%) |
Jun 21, 2023 | 40.41 | 41.00 | 40.05 | 40.38 | 2,453,357 | -0.07(-0.17%) |
Jun 20, 2023 | 41.89 | 42.02 | 40.14 | 40.45 | 4,172,705 | -1.93(-4.55%) |
Jun 16, 2023 | 42.39 | 42.50 | 41.72 | 42.38 | 5,430,554 | +0.28(+0.66%) |