Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.08 | 44.08 | 43.90 | 43.97 | 3,364,584 | -0.16(-0.36%) |
Aug 30, 2023 | 44.15 | 44.18 | 44.05 | 44.13 | 2,136,412 | -0.06(-0.14%) |
Aug 29, 2023 | 43.87 | 44.20 | 43.79 | 44.19 | 2,625,651 | +0.31(+0.71%) |
Aug 28, 2023 | 43.90 | 43.98 | 43.85 | 43.88 | 2,531,729 | +0.12(+0.27%) |
Aug 25, 2023 | 43.70 | 43.81 | 43.55 | 43.76 | 2,245,931 | -0.01(-0.02%) |
Aug 24, 2023 | 43.98 | 44.01 | 43.77 | 43.77 | 2,257,791 | -0.42(-0.95%) |
Aug 23, 2023 | 43.99 | 44.22 | 43.96 | 44.19 | 2,050,026 | +0.68(+1.56%) |
Aug 22, 2023 | 43.76 | 43.78 | 43.49 | 43.51 | 2,052,675 | -0.09(-0.21%) |
Aug 21, 2023 | 43.54 | 43.65 | 43.44 | 43.60 | 4,121,704 | +0.27(+0.62%) |
Aug 18, 2023 | 43.17 | 43.39 | 43.14 | 43.33 | 3,385,827 | +0.13(+0.30%) |
Aug 17, 2023 | 43.40 | 43.48 | 43.19 | 43.20 | 2,144,877 | -0.16(-0.37%) |
Aug 16, 2023 | 43.40 | 43.59 | 43.32 | 43.36 | 2,676,099 | +0.13(+0.30%) |
Aug 15, 2023 | 43.41 | 43.41 | 43.18 | 43.23 | 3,011,844 | -0.24(-0.55%) |
Aug 14, 2023 | 43.34 | 43.50 | 43.30 | 43.47 | 4,010,327 | -0.15(-0.34%) |
Aug 11, 2023 | 43.83 | 43.83 | 43.54 | 43.62 | 4,396,557 | -0.25(-0.57%) |
Aug 10, 2023 | 44.07 | 44.17 | 43.81 | 43.87 | 1,966,058 | -0.07(-0.16%) |
Aug 09, 2023 | 44.11 | 44.11 | 43.88 | 43.94 | 1,945,941 | +0.01(+0.02%) |
Aug 08, 2023 | 44.06 | 44.06 | 43.76 | 43.93 | 1,604,029 | -0.26(-0.59%) |
Aug 07, 2023 | 44.17 | 44.19 | 44.05 | 44.19 | 1,672,294 | +0.16(+0.36%) |
Aug 04, 2023 | 43.97 | 44.19 | 43.86 | 44.03 | 2,375,126 | +0.43(+0.99%) |
Aug 03, 2023 | 43.61 | 43.71 | 43.59 | 43.60 | 3,235,398 | -0.11(-0.25%) |
Aug 02, 2023 | 43.95 | 43.95 | 43.63 | 43.71 | 3,043,163 | -0.77(-1.73%) |
Aug 01, 2023 | 44.59 | 44.63 | 44.40 | 44.48 | 1,821,003 | -0.28(-0.63%) |
Jul 31, 2023 | 44.63 | 44.76 | 44.55 | 44.76 | 2,614,238 | +0.26(+0.58%) |
Jul 28, 2023 | 44.53 | 44.55 | 44.46 | 44.50 | 1,717,948 | +0.27(+0.61%) |
Jul 27, 2023 | 44.64 | 44.64 | 44.21 | 44.23 | 3,349,314 | -0.45(-1.01%) |
Jul 26, 2023 | 44.55 | 44.78 | 44.50 | 44.68 | 2,887,002 | +0.17(+0.38%) |
Jul 25, 2023 | 44.51 | 44.59 | 44.50 | 44.51 | 1,485,614 | -0.02(-0.04%) |
Jul 24, 2023 | 44.44 | 44.53 | 44.36 | 44.53 | 1,963,927 | +0.17(+0.38%) |
Jul 21, 2023 | 44.50 | 44.51 | 44.35 | 44.36 | 1,574,856 | -0.19(-0.43%) |
Jul 20, 2023 | 44.66 | 44.67 | 44.51 | 44.55 | 2,616,101 | -0.10(-0.22%) |
Jul 19, 2023 | 44.76 | 44.77 | 44.61 | 44.65 | 1,791,891 | +0.12(+0.27%) |
Jul 18, 2023 | 44.60 | 44.60 | 44.46 | 44.53 | 2,120,278 | -0.03(-0.07%) |
Jul 17, 2023 | 44.39 | 44.58 | 44.36 | 44.56 | 2,125,301 | +0.30(+0.68%) |
Jul 14, 2023 | 44.35 | 44.35 | 44.20 | 44.26 | 2,201,894 | +0.09(+0.20%) |
Jul 13, 2023 | 44.14 | 44.21 | 44.06 | 44.17 | 6,161,548 | -0.09(-0.20%) |
Jul 12, 2023 | 44.06 | 44.31 | 44.05 | 44.26 | 3,097,910 | +0.29(+0.66%) |
Jul 11, 2023 | 43.92 | 43.97 | 43.80 | 43.97 | 2,441,260 | +0.31(+0.71%) |
Jul 10, 2023 | 43.55 | 43.68 | 43.48 | 43.66 | 1,471,376 | +0.06(+0.14%) |
Jul 07, 2023 | 43.48 | 43.70 | 43.46 | 43.60 | 1,981,983 | +0.02(+0.05%) |
Jul 06, 2023 | 43.73 | 43.84 | 43.44 | 43.58 | 3,483,078 | -0.19(-0.43%) |
Jul 05, 2023 | 43.92 | 43.92 | 43.75 | 43.77 | 1,601,801 | -0.02(-0.05%) |
Jul 03, 2023 | 43.82 | 43.92 | 43.75 | 43.79 | 2,191,573 | +0.09(+0.21%) |
Jun 30, 2023 | 43.59 | 43.81 | 43.58 | 43.70 | 2,182,131 | +0.36(+0.83%) |
Jun 29, 2023 | 43.33 | 43.39 | 43.25 | 43.34 | 5,014,594 | -0.01(-0.02%) |
Jun 28, 2023 | 43.31 | 43.36 | 43.20 | 43.35 | 2,878,445 | +0.33(+0.77%) |
Jun 27, 2023 | 43.02 | 43.08 | 42.94 | 43.02 | 2,512,735 | +0.25(+0.58%) |
Jun 26, 2023 | 42.79 | 42.82 | 42.72 | 42.77 | 1,268,181 | +0.19(+0.45%) |
Jun 23, 2023 | 42.60 | 42.61 | 42.46 | 42.58 | 2,708,288 | -0.38(-0.88%) |
Jun 22, 2023 | 42.88 | 43.00 | 42.82 | 42.96 | 1,913,348 | -0.12(-0.27%) |
Jun 21, 2023 | 43.01 | 43.09 | 42.92 | 43.08 | 1,962,215 | +0.07(+0.15%) |
Jun 20, 2023 | 43.11 | 43.12 | 42.91 | 43.01 | 1,571,556 | -0.12(-0.28%) |
Jun 16, 2023 | 43.20 | 43.22 | 43.08 | 43.13 | 2,353,413 | +0.12(+0.28%) |