Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.68 | 38.83 | 38.12 | 38.33 | 6,688,886 | -0.33(-0.86%) |
Aug 30, 2023 | 38.80 | 38.87 | 38.40 | 38.66 | 5,555,587 | +0.23(+0.61%) |
Aug 29, 2023 | 37.73 | 38.44 | 37.49 | 38.42 | 6,930,870 | +0.47(+1.23%) |
Aug 28, 2023 | 37.43 | 38.15 | 37.34 | 37.96 | 5,028,306 | +0.71(+1.91%) |
Aug 25, 2023 | 38.08 | 38.27 | 37.21 | 37.25 | 7,991,227 | -0.73(-1.92%) |
Aug 24, 2023 | 37.69 | 38.35 | 37.23 | 37.98 | 5,828,730 | -0.13(-0.33%) |
Aug 23, 2023 | 37.84 | 38.28 | 37.79 | 38.10 | 7,277,568 | +0.57(+1.53%) |
Aug 22, 2023 | 37.15 | 37.55 | 36.79 | 37.53 | 6,455,427 | +0.34(+0.92%) |
Aug 21, 2023 | 37.37 | 37.37 | 36.96 | 37.19 | 7,481,145 | +0.05(+0.13%) |
Aug 18, 2023 | 37.44 | 37.44 | 36.90 | 37.14 | 6,158,045 | -0.45(-1.19%) |
Aug 17, 2023 | 37.32 | 37.63 | 37.12 | 37.59 | 7,148,953 | +0.36(+0.97%) |
Aug 16, 2023 | 37.36 | 37.60 | 37.15 | 37.23 | 6,723,207 | -0.18(-0.47%) |
Aug 15, 2023 | 38.19 | 38.34 | 37.32 | 37.40 | 8,031,310 | -0.96(-2.51%) |
Aug 14, 2023 | 38.74 | 38.75 | 38.16 | 38.37 | 8,984,902 | -0.71(-1.82%) |
Aug 11, 2023 | 38.59 | 39.10 | 38.51 | 39.08 | 4,360,589 | +0.34(+0.88%) |
Aug 10, 2023 | 39.16 | 39.45 | 38.65 | 38.74 | 6,398,111 | -0.07(-0.18%) |
Aug 09, 2023 | 38.89 | 39.32 | 38.73 | 38.80 | 7,642,787 | +0.07(+0.18%) |
Aug 08, 2023 | 38.95 | 38.95 | 38.50 | 38.74 | 7,890,519 | -0.62(-1.58%) |
Aug 07, 2023 | 39.63 | 39.65 | 39.21 | 39.36 | 5,579,775 | -0.38(-0.95%) |
Aug 04, 2023 | 39.48 | 39.86 | 39.15 | 39.74 | 8,362,968 | +0.42(+1.06%) |
Aug 03, 2023 | 39.53 | 39.79 | 39.09 | 39.32 | 8,109,437 | -0.21(-0.54%) |
Aug 02, 2023 | 40.35 | 40.39 | 39.35 | 39.53 | 9,021,937 | -1.02(-2.52%) |
Aug 01, 2023 | 41.06 | 41.06 | 40.54 | 40.55 | 5,643,761 | -1.18(-2.82%) |
Jul 31, 2023 | 41.32 | 42.26 | 41.20 | 41.73 | 7,989,631 | +0.49(+1.18%) |
Jul 28, 2023 | 41.33 | 41.48 | 40.85 | 41.24 | 5,343,381 | +0.30(+0.74%) |
Jul 27, 2023 | 41.57 | 41.69 | 40.93 | 40.94 | 7,073,880 | -1.30(-3.08%) |
Jul 26, 2023 | 42.07 | 42.58 | 41.68 | 42.25 | 6,499,149 | -0.16(-0.37%) |
Jul 25, 2023 | 42.03 | 42.74 | 41.86 | 42.40 | 6,594,657 | +0.37(+0.88%) |
Jul 24, 2023 | 41.91 | 42.19 | 41.37 | 42.03 | 4,763,274 | +0.02(+0.05%) |
Jul 21, 2023 | 40.98 | 42.16 | 40.88 | 42.01 | 6,521,358 | +0.74(+1.79%) |
Jul 20, 2023 | 42.22 | 42.88 | 41.27 | 41.27 | 13,155,769 | -2.65(-6.04%) |
Jul 19, 2023 | 43.46 | 44.05 | 43.46 | 43.93 | 6,424,189 | +0.19(+0.44%) |
Jul 18, 2023 | 43.75 | 44.46 | 43.51 | 43.73 | 6,208,419 | +0.35(+0.81%) |
Jul 17, 2023 | 43.26 | 43.78 | 43.12 | 43.38 | 5,052,208 | -0.35(-0.80%) |
Jul 14, 2023 | 44.21 | 44.65 | 43.70 | 43.73 | 5,270,679 | -0.48(-1.08%) |
Jul 13, 2023 | 44.07 | 44.43 | 43.82 | 44.21 | 8,316,326 | +0.25(+0.58%) |
Jul 12, 2023 | 42.81 | 44.10 | 42.76 | 43.96 | 10,360,896 | +1.85(+4.39%) |
Jul 11, 2023 | 41.47 | 42.14 | 41.47 | 42.11 | 6,991,343 | +0.68(+1.64%) |
Jul 10, 2023 | 40.72 | 41.65 | 40.69 | 41.43 | 7,247,997 | +0.36(+0.88%) |
Jul 07, 2023 | 40.93 | 41.63 | 40.89 | 41.07 | 6,930,625 | +0.68(+1.69%) |
Jul 06, 2023 | 40.81 | 40.93 | 39.91 | 40.39 | 8,557,268 | -0.59(-1.45%) |
Jul 05, 2023 | 41.81 | 41.86 | 40.95 | 40.98 | 9,892,841 | -0.87(-2.07%) |
Jul 03, 2023 | 41.66 | 42.22 | 41.53 | 41.85 | 3,779,888 | +0.37(+0.89%) |
Jun 30, 2023 | 40.85 | 41.53 | 40.59 | 41.48 | 7,421,581 | +0.69(+1.69%) |
Jun 29, 2023 | 39.67 | 40.81 | 39.59 | 40.79 | 6,278,047 | +0.75(+1.87%) |
Jun 28, 2023 | 40.88 | 41.00 | 39.97 | 40.04 | 7,743,921 | -1.24(-3.01%) |
Jun 27, 2023 | 41.46 | 41.57 | 40.75 | 41.28 | 6,496,399 | -0.28(-0.68%) |
Jun 26, 2023 | 40.56 | 41.67 | 40.28 | 41.56 | 8,718,546 | +1.14(+2.81%) |
Jun 23, 2023 | 40.93 | 41.32 | 40.34 | 40.43 | 8,461,492 | -0.55(-1.35%) |
Jun 22, 2023 | 40.86 | 41.27 | 40.79 | 40.98 | 7,147,233 | -0.42(-1.01%) |
Jun 21, 2023 | 41.77 | 41.78 | 41.11 | 41.40 | 6,109,993 | -0.51(-1.21%) |
Jun 20, 2023 | 41.90 | 42.06 | 41.40 | 41.91 | 9,308,959 | -0.71(-1.67%) |
Jun 16, 2023 | 41.98 | 42.70 | 41.69 | 42.61 | 17,652,758 | +1.10(+2.65%) |