Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.44 | 32.54 | 32.16 | 32.36 | 3,798,711 | -0.10(-0.30%) |
Aug 30, 2023 | 32.31 | 32.85 | 32.31 | 32.46 | 3,368,951 | +0.15(+0.45%) |
Aug 29, 2023 | 32.37 | 32.42 | 32.00 | 32.32 | 2,814,114 | +0.07(+0.21%) |
Aug 28, 2023 | 32.27 | 32.42 | 31.99 | 32.25 | 3,116,084 | +0.20(+0.64%) |
Aug 25, 2023 | 32.37 | 32.62 | 31.87 | 32.04 | 2,338,165 | -0.10(-0.30%) |
Aug 24, 2023 | 32.34 | 33.02 | 32.07 | 32.14 | 3,560,398 | -0.32(-0.99%) |
Aug 23, 2023 | 32.03 | 32.62 | 31.80 | 32.46 | 3,068,260 | +0.25(+0.78%) |
Aug 22, 2023 | 32.49 | 32.79 | 32.06 | 32.21 | 3,644,476 | -0.63(-1.92%) |
Aug 21, 2023 | 33.52 | 33.85 | 32.76 | 32.84 | 3,726,882 | -0.76(-2.25%) |
Aug 18, 2023 | 33.84 | 34.29 | 33.56 | 33.60 | 4,239,239 | -0.01(-0.03%) |
Aug 17, 2023 | 33.08 | 33.90 | 32.69 | 33.61 | 6,204,143 | +0.26(+0.79%) |
Aug 16, 2023 | 34.38 | 34.59 | 33.30 | 33.35 | 6,877,442 | -1.03(-3.00%) |
Aug 15, 2023 | 34.04 | 34.58 | 33.97 | 34.38 | 4,656,397 | -0.16(-0.45%) |
Aug 14, 2023 | 34.44 | 34.91 | 34.01 | 34.53 | 7,749,868 | +0.42(+1.22%) |
Aug 11, 2023 | 33.70 | 34.80 | 33.66 | 34.11 | 14,563,388 | +0.44(+1.30%) |
Aug 10, 2023 | 37.09 | 37.98 | 33.33 | 33.68 | 35,325,544 | -6.38(-15.93%) |
Aug 09, 2023 | 40.28 | 40.50 | 39.87 | 40.06 | 1,909,567 | -0.35(-0.87%) |
Aug 08, 2023 | 40.61 | 40.66 | 39.91 | 40.41 | 2,377,636 | -0.77(-1.86%) |
Aug 07, 2023 | 41.17 | 41.56 | 41.09 | 41.17 | 3,173,478 | +0.30(+0.74%) |
Aug 04, 2023 | 41.43 | 41.99 | 40.80 | 40.87 | 2,609,858 | -0.89(-2.14%) |
Aug 03, 2023 | 40.83 | 41.94 | 40.42 | 41.77 | 2,532,852 | +0.94(+2.31%) |
Aug 02, 2023 | 40.97 | 41.33 | 40.53 | 40.82 | 2,142,961 | -0.80(-1.91%) |
Aug 01, 2023 | 42.54 | 42.54 | 41.46 | 41.62 | 3,047,854 | -0.29(-0.70%) |
Jul 31, 2023 | 42.20 | 42.20 | 41.35 | 41.91 | 3,602,725 | +0.14(+0.33%) |
Jul 28, 2023 | 41.42 | 41.81 | 41.05 | 41.78 | 2,459,505 | +1.01(+2.48%) |
Jul 27, 2023 | 41.49 | 41.98 | 40.56 | 40.77 | 2,725,445 | -0.49(-1.18%) |
Jul 26, 2023 | 40.64 | 41.26 | 40.30 | 41.25 | 2,501,898 | +0.40(+0.97%) |
Jul 25, 2023 | 41.12 | 41.12 | 40.46 | 40.85 | 2,936,739 | +0.01(+0.02%) |
Jul 24, 2023 | 40.34 | 40.90 | 40.07 | 40.84 | 1,770,207 | +0.49(+1.20%) |
Jul 21, 2023 | 40.82 | 40.95 | 40.20 | 40.36 | 2,226,735 | -0.26(-0.65%) |
Jul 20, 2023 | 41.11 | 41.22 | 40.53 | 40.62 | 3,016,796 | -0.55(-1.34%) |
Jul 19, 2023 | 41.75 | 41.87 | 40.54 | 41.17 | 3,116,890 | -0.94(-2.24%) |
Jul 18, 2023 | 41.66 | 42.14 | 41.28 | 42.12 | 2,487,257 | +0.40(+0.95%) |
Jul 17, 2023 | 41.51 | 41.86 | 41.15 | 41.72 | 2,490,071 | -0.69(-1.63%) |
Jul 14, 2023 | 43.04 | 43.11 | 42.05 | 42.41 | 1,761,165 | -0.78(-1.80%) |
Jul 13, 2023 | 43.30 | 43.44 | 42.72 | 43.19 | 1,930,321 | +0.23(+0.54%) |
Jul 12, 2023 | 43.58 | 43.79 | 42.93 | 42.95 | 1,729,650 | -0.17(-0.38%) |
Jul 11, 2023 | 42.38 | 43.21 | 42.30 | 43.12 | 2,032,353 | +0.96(+2.28%) |
Jul 10, 2023 | 41.42 | 42.54 | 41.40 | 42.16 | 2,608,330 | +0.79(+1.90%) |
Jul 07, 2023 | 40.97 | 41.68 | 40.91 | 41.37 | 2,273,954 | +0.21(+0.52%) |
Jul 06, 2023 | 41.10 | 41.40 | 40.33 | 41.16 | 2,563,434 | -0.50(-1.19%) |
Jul 05, 2023 | 41.89 | 42.00 | 41.46 | 41.65 | 1,948,001 | -0.63(-1.49%) |
Jul 03, 2023 | 41.63 | 42.31 | 41.63 | 42.28 | 1,270,660 | +0.71(+1.71%) |
Jun 30, 2023 | 41.78 | 41.97 | 41.33 | 41.57 | 3,012,299 | -0.03(-0.07%) |
Jun 29, 2023 | 41.66 | 42.16 | 41.37 | 41.60 | 1,955,114 | +0.06(+0.14%) |
Jun 28, 2023 | 41.96 | 42.02 | 41.41 | 41.54 | 2,172,161 | -0.61(-1.45%) |
Jun 27, 2023 | 41.79 | 42.43 | 41.40 | 42.16 | 1,854,402 | +0.58(+1.40%) |
Jun 26, 2023 | 42.04 | 42.64 | 41.55 | 41.57 | 2,621,506 | -0.11(-0.26%) |
Jun 23, 2023 | 41.09 | 41.91 | 40.69 | 41.68 | 3,356,623 | -0.01(-0.02%) |
Jun 22, 2023 | 42.04 | 42.25 | 41.30 | 41.69 | 2,770,703 | -0.29(-0.69%) |
Jun 21, 2023 | 42.09 | 42.36 | 41.80 | 41.98 | 2,240,695 | -0.24(-0.58%) |
Jun 20, 2023 | 41.80 | 42.33 | 41.58 | 42.22 | 2,642,823 | +0.10(+0.23%) |
Jun 16, 2023 | 42.50 | 42.69 | 41.91 | 42.13 | 3,745,577 | -0.07(-0.16%) |
Jun 15, 2023 | 42.28 | 42.56 | 42.03 | 42.19 | 2,358,747 | -0.21(-0.50%) |
Jun 14, 2023 | 42.30 | 43.05 | 41.97 | 42.41 | 2,561,727 | +0.38(+0.90%) |
Jun 13, 2023 | 42.03 | 42.66 | 41.89 | 42.03 | 2,056,049 | +0.07(+0.16%) |
Jun 12, 2023 | 41.67 | 42.23 | 41.38 | 41.96 | 2,431,595 | +0.50(+1.19%) |
Jun 09, 2023 | 41.34 | 41.83 | 41.22 | 41.47 | 1,663,964 | +0.15(+0.35%) |
Jun 08, 2023 | 41.47 | 41.66 | 41.02 | 41.32 | 2,477,267 | -0.45(-1.07%) |
Jun 07, 2023 | 40.76 | 42.08 | 40.76 | 41.77 | 3,112,969 | +1.05(+2.58%) |
Jun 06, 2023 | 39.74 | 41.11 | 39.65 | 40.72 | 2,604,834 | +0.73(+1.83%) |
Jun 05, 2023 | 40.68 | 40.99 | 39.77 | 39.98 | 2,929,792 | -0.92(-2.24%) |
Jun 02, 2023 | 39.39 | 40.92 | 39.24 | 40.90 | 3,757,891 | +2.58(+6.72%) |