Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 45.67 | 46.15 | 45.58 | 45.79 | 4,633,210 | -0.13(-0.28%) |
Aug 30, 2023 | 46.12 | 46.33 | 45.88 | 45.92 | 3,315,623 | +0.03(+0.06%) |
Aug 29, 2023 | 45.92 | 46.08 | 45.57 | 45.89 | 4,302,755 | -0.14(-0.30%) |
Aug 28, 2023 | 45.74 | 46.23 | 45.69 | 46.03 | 2,639,219 | +0.09(+0.19%) |
Aug 25, 2023 | 46.17 | 46.17 | 45.51 | 45.94 | 3,606,970 | +0.05(+0.11%) |
Aug 24, 2023 | 46.25 | 46.63 | 45.80 | 45.89 | 4,166,540 | -0.43(-0.94%) |
Aug 23, 2023 | 46.36 | 46.50 | 45.91 | 46.33 | 3,585,549 | -0.08(-0.17%) |
Aug 22, 2023 | 46.77 | 46.76 | 46.10 | 46.40 | 3,767,568 | -0.38(-0.80%) |
Aug 21, 2023 | 46.86 | 47.20 | 46.31 | 46.78 | 3,865,846 | -0.18(-0.38%) |
Aug 18, 2023 | 46.11 | 47.02 | 46.03 | 46.96 | 4,783,556 | +0.82(+1.78%) |
Aug 17, 2023 | 46.49 | 46.55 | 45.94 | 46.14 | 5,204,611 | -0.28(-0.60%) |
Aug 16, 2023 | 47.62 | 47.69 | 46.30 | 46.41 | 5,654,730 | -0.92(-1.94%) |
Aug 15, 2023 | 47.83 | 47.83 | 47.13 | 47.33 | 5,004,286 | -0.60(-1.26%) |
Aug 14, 2023 | 48.19 | 48.27 | 47.59 | 47.93 | 4,736,805 | -0.13(-0.27%) |
Aug 11, 2023 | 48.31 | 48.49 | 47.93 | 48.06 | 3,662,290 | -0.10(-0.20%) |
Aug 10, 2023 | 48.49 | 48.89 | 47.98 | 48.16 | 4,457,550 | -0.18(-0.37%) |
Aug 09, 2023 | 47.93 | 48.54 | 47.87 | 48.34 | 3,564,476 | +0.38(+0.80%) |
Aug 08, 2023 | 48.82 | 48.97 | 47.70 | 47.95 | 4,215,796 | -0.81(-1.67%) |
Aug 07, 2023 | 48.50 | 49.24 | 48.50 | 48.77 | 3,864,559 | +0.21(+0.42%) |
Aug 04, 2023 | 48.57 | 48.84 | 48.43 | 48.56 | 4,795,883 | +0.09(+0.18%) |
Aug 03, 2023 | 48.06 | 48.51 | 47.86 | 48.47 | 3,791,226 | +0.37(+0.78%) |
Aug 02, 2023 | 47.23 | 48.35 | 47.22 | 48.10 | 3,890,723 | +0.47(+0.99%) |
Aug 01, 2023 | 47.76 | 48.03 | 47.27 | 47.63 | 3,507,087 | -0.10(-0.21%) |
Jul 31, 2023 | 47.70 | 47.90 | 47.43 | 47.73 | 3,391,172 | +0.12(+0.25%) |
Jul 28, 2023 | 47.49 | 47.92 | 47.44 | 47.61 | 2,819,772 | +0.41(+0.87%) |
Jul 27, 2023 | 47.84 | 48.21 | 47.07 | 47.20 | 3,189,478 | -0.60(-1.25%) |
Jul 26, 2023 | 47.81 | 48.11 | 47.63 | 47.80 | 3,792,462 | +0.02(+0.04%) |
Jul 25, 2023 | 47.96 | 47.98 | 47.32 | 47.78 | 4,100,632 | -0.05(-0.10%) |
Jul 24, 2023 | 47.24 | 48.05 | 47.11 | 47.83 | 4,398,880 | +0.74(+1.56%) |
Jul 21, 2023 | 46.95 | 47.34 | 46.78 | 47.09 | 2,876,544 | +0.13(+0.27%) |
Jul 20, 2023 | 46.27 | 46.97 | 46.06 | 46.96 | 3,891,596 | +0.86(+1.87%) |
Jul 19, 2023 | 45.52 | 46.12 | 45.42 | 46.10 | 4,939,290 | +0.76(+1.67%) |
Jul 18, 2023 | 45.69 | 45.82 | 45.22 | 45.34 | 3,944,100 | -0.32(-0.71%) |
Jul 17, 2023 | 45.33 | 45.94 | 45.06 | 45.67 | 5,151,032 | +0.10(+0.22%) |
Jul 14, 2023 | 46.14 | 46.30 | 45.44 | 45.57 | 4,866,510 | -0.55(-1.19%) |
Jul 13, 2023 | 46.41 | 46.76 | 46.03 | 46.12 | 4,185,214 | -0.34(-0.74%) |
Jul 12, 2023 | 46.52 | 46.86 | 46.15 | 46.46 | 5,239,007 | -0.22(-0.46%) |
Jul 11, 2023 | 46.11 | 46.74 | 46.07 | 46.68 | 3,786,238 | +0.68(+1.47%) |
Jul 10, 2023 | 46.37 | 46.75 | 45.99 | 46.00 | 4,595,250 | -0.28(-0.61%) |
Jul 07, 2023 | 46.32 | 46.63 | 46.12 | 46.29 | 3,430,832 | -0.12(-0.25%) |
Jul 06, 2023 | 46.18 | 46.71 | 46.04 | 46.40 | 4,215,591 | +0.25(+0.53%) |
Jul 05, 2023 | 46.35 | 46.71 | 45.89 | 46.16 | 4,622,427 | -0.39(-0.84%) |
Jul 03, 2023 | 46.07 | 46.55 | 45.84 | 46.55 | 2,173,188 | +0.43(+0.94%) |
Jun 30, 2023 | 45.49 | 46.26 | 45.47 | 46.12 | 5,365,167 | +0.67(+1.47%) |
Jun 29, 2023 | 46.32 | 46.35 | 45.42 | 45.45 | 4,849,470 | -0.83(-1.80%) |
Jun 28, 2023 | 45.73 | 46.29 | 45.45 | 46.29 | 4,289,359 | +0.39(+0.86%) |
Jun 27, 2023 | 45.71 | 46.16 | 45.64 | 45.89 | 4,018,782 | +0.12(+0.26%) |
Jun 26, 2023 | 45.53 | 45.79 | 45.20 | 45.78 | 3,618,450 | +0.50(+1.11%) |
Jun 23, 2023 | 45.40 | 46.10 | 45.23 | 45.28 | 5,259,421 | +0.07(+0.15%) |
Jun 22, 2023 | 44.73 | 45.22 | 44.46 | 45.21 | 4,137,518 | +0.38(+0.85%) |
Jun 21, 2023 | 44.90 | 45.34 | 44.65 | 44.82 | 5,546,746 | -0.15(-0.33%) |
Jun 20, 2023 | 45.35 | 45.75 | 44.93 | 44.97 | 5,791,333 | -0.33(-0.74%) |
Jun 16, 2023 | 45.08 | 45.47 | 44.64 | 45.31 | 10,780,358 | +0.23(+0.50%) |
Jun 15, 2023 | 43.57 | 45.20 | 42.74 | 45.08 | 18,467,416 | -1.25(-2.69%) |
Jun 14, 2023 | 46.09 | 46.62 | 45.84 | 46.33 | 6,667,090 | +0.34(+0.75%) |
Jun 13, 2023 | 45.65 | 46.09 | 45.41 | 45.98 | 5,235,420 | +0.47(+1.03%) |
Jun 12, 2023 | 45.38 | 45.52 | 44.98 | 45.51 | 4,180,270 | +0.21(+0.45%) |
Jun 09, 2023 | 44.87 | 45.73 | 44.83 | 45.31 | 3,864,521 | +0.40(+0.90%) |
Jun 08, 2023 | 44.52 | 45.02 | 44.44 | 44.90 | 4,269,013 | +0.29(+0.66%) |
Jun 07, 2023 | 44.99 | 45.08 | 44.34 | 44.61 | 8,100,484 | -0.60(-1.32%) |
Jun 06, 2023 | 45.26 | 45.28 | 44.66 | 45.21 | 4,358,366 | -0.08(-0.17%) |
Jun 05, 2023 | 45.15 | 45.58 | 45.07 | 45.29 | 4,726,087 | +0.23(+0.50%) |
Jun 02, 2023 | 43.76 | 45.06 | 43.70 | 45.06 | 6,337,766 | +1.24(+2.82%) |