Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.80 | 43.88 | 43.46 | 43.64 | 3,255,868 | -0.45(-1.01%) |
Aug 30, 2023 | 43.78 | 44.17 | 43.72 | 44.09 | 5,056,018 | -0.24(-0.55%) |
Aug 29, 2023 | 43.95 | 44.43 | 43.73 | 44.33 | 4,705,981 | +0.94(+2.17%) |
Aug 28, 2023 | 43.15 | 43.53 | 43.00 | 43.39 | 3,396,216 | +0.86(+2.03%) |
Aug 25, 2023 | 42.57 | 42.58 | 42.02 | 42.52 | 2,235,712 | +0.00(+0.00%) |
Aug 24, 2023 | 42.77 | 42.93 | 42.43 | 42.52 | 3,717,224 | +0.04(+0.09%) |
Aug 23, 2023 | 42.02 | 42.59 | 41.99 | 42.48 | 3,896,068 | +0.58(+1.39%) |
Aug 22, 2023 | 42.24 | 42.31 | 41.76 | 41.90 | 4,375,538 | -0.12(-0.28%) |
Aug 21, 2023 | 41.75 | 42.03 | 41.61 | 42.02 | 4,979,430 | -0.08(-0.18%) |
Aug 18, 2023 | 42.08 | 42.29 | 41.90 | 42.10 | 3,820,296 | -1.03(-2.39%) |
Aug 17, 2023 | 43.65 | 43.69 | 43.05 | 43.13 | 4,134,398 | +0.43(+1.00%) |
Aug 16, 2023 | 42.76 | 43.04 | 42.63 | 42.70 | 3,307,575 | -0.80(-1.83%) |
Aug 15, 2023 | 43.92 | 43.92 | 43.38 | 43.49 | 13,117,155 | -0.73(-1.65%) |
Aug 14, 2023 | 43.98 | 44.39 | 43.74 | 44.22 | 3,432,905 | -0.32(-0.72%) |
Aug 11, 2023 | 44.73 | 44.75 | 44.21 | 44.54 | 3,146,091 | -1.34(-2.92%) |
Aug 10, 2023 | 46.05 | 46.70 | 45.73 | 45.88 | 3,476,596 | +0.32(+0.70%) |
Aug 09, 2023 | 45.80 | 45.88 | 45.23 | 45.56 | 2,191,475 | +0.16(+0.34%) |
Aug 08, 2023 | 45.19 | 45.46 | 44.91 | 45.41 | 4,800,304 | -0.74(-1.60%) |
Aug 07, 2023 | 46.59 | 46.59 | 45.83 | 46.15 | 2,954,019 | -0.45(-0.96%) |
Aug 04, 2023 | 47.07 | 47.15 | 46.52 | 46.59 | 5,831,838 | -0.49(-1.03%) |
Aug 03, 2023 | 46.78 | 47.31 | 46.71 | 47.08 | 5,093,543 | +1.11(+2.41%) |
Aug 02, 2023 | 46.55 | 46.57 | 45.84 | 45.97 | 4,531,434 | -1.36(-2.87%) |
Aug 01, 2023 | 47.58 | 47.70 | 47.23 | 47.33 | 3,526,686 | -1.06(-2.19%) |
Jul 31, 2023 | 48.02 | 48.53 | 47.84 | 48.39 | 4,330,987 | +0.31(+0.65%) |
Jul 28, 2023 | 47.50 | 48.09 | 47.42 | 48.08 | 3,639,236 | +2.43(+5.32%) |
Jul 27, 2023 | 46.33 | 46.36 | 45.57 | 45.65 | 2,716,761 | -0.67(-1.45%) |
Jul 26, 2023 | 45.44 | 46.40 | 45.43 | 46.32 | 5,279,499 | +0.70(+1.53%) |
Jul 25, 2023 | 46.24 | 46.41 | 45.57 | 45.62 | 3,876,462 | +0.54(+1.21%) |
Jul 24, 2023 | 43.90 | 45.43 | 43.78 | 45.08 | 15,183,989 | +0.98(+2.23%) |
Jul 21, 2023 | 44.42 | 44.49 | 43.99 | 44.10 | 1,924,921 | -0.01(-0.02%) |
Jul 20, 2023 | 44.12 | 44.33 | 43.96 | 44.11 | 3,250,474 | -0.20(-0.46%) |
Jul 19, 2023 | 44.56 | 44.90 | 44.28 | 44.31 | 3,291,466 | +0.17(+0.37%) |
Jul 18, 2023 | 44.48 | 44.61 | 43.86 | 44.15 | 3,000,753 | -0.92(-2.05%) |
Jul 17, 2023 | 44.83 | 45.17 | 44.51 | 45.07 | 2,558,379 | -0.25(-0.56%) |
Jul 14, 2023 | 45.52 | 45.54 | 45.20 | 45.32 | 3,515,311 | -0.79(-1.71%) |
Jul 13, 2023 | 45.59 | 46.18 | 45.59 | 46.11 | 6,725,363 | +0.93(+2.06%) |
Jul 12, 2023 | 44.70 | 45.30 | 44.63 | 45.18 | 5,876,078 | +1.15(+2.60%) |
Jul 11, 2023 | 43.82 | 44.10 | 43.50 | 44.03 | 4,412,001 | +0.37(+0.85%) |
Jul 10, 2023 | 43.26 | 43.80 | 43.20 | 43.66 | 4,222,613 | +0.01(+0.02%) |
Jul 07, 2023 | 43.00 | 43.90 | 42.98 | 43.65 | 3,705,224 | +0.90(+2.11%) |
Jul 06, 2023 | 42.87 | 43.03 | 42.53 | 42.75 | 3,311,473 | -1.08(-2.46%) |
Jul 05, 2023 | 43.88 | 43.95 | 43.65 | 43.82 | 2,914,719 | -0.36(-0.81%) |
Jul 03, 2023 | 44.28 | 44.59 | 44.07 | 44.18 | 2,914,224 | +0.71(+1.63%) |
Jun 30, 2023 | 43.44 | 43.69 | 43.32 | 43.48 | 6,984,181 | +0.43(+0.99%) |
Jun 29, 2023 | 43.02 | 43.14 | 42.94 | 43.05 | 4,696,383 | -0.66(-1.51%) |
Jun 28, 2023 | 43.72 | 43.72 | 43.41 | 43.71 | 2,968,048 | -0.35(-0.79%) |
Jun 27, 2023 | 43.85 | 44.09 | 43.80 | 44.06 | 2,899,795 | +0.95(+2.21%) |
Jun 26, 2023 | 43.16 | 43.43 | 43.07 | 43.11 | 1,546,946 | +0.17(+0.41%) |
Jun 23, 2023 | 43.17 | 43.24 | 42.79 | 42.93 | 2,883,649 | -0.92(-2.10%) |
Jun 22, 2023 | 43.87 | 43.99 | 43.59 | 43.85 | 2,231,563 | -0.17(-0.40%) |
Jun 21, 2023 | 44.14 | 44.35 | 43.88 | 44.03 | 2,760,357 | -0.38(-0.85%) |
Jun 20, 2023 | 45.03 | 45.11 | 44.34 | 44.41 | 4,955,198 | -1.89(-4.07%) |
Jun 16, 2023 | 46.88 | 46.88 | 46.11 | 46.29 | 3,810,573 | -0.13(-0.27%) |
Jun 15, 2023 | 46.25 | 46.42 | 45.99 | 46.42 | 4,508,560 | +0.90(+1.99%) |
Jun 14, 2023 | 44.85 | 45.73 | 44.85 | 45.52 | 8,073,648 | +0.70(+1.56%) |
Jun 13, 2023 | 44.87 | 45.17 | 44.71 | 44.82 | 3,354,793 | +0.61(+1.38%) |
Jun 12, 2023 | 44.40 | 44.43 | 44.19 | 44.20 | 2,792,561 | +0.00(+0.00%) |
Jun 09, 2023 | 44.41 | 44.57 | 44.18 | 44.20 | 4,418,668 | -0.06(-0.13%) |
Jun 08, 2023 | 44.00 | 44.39 | 44.00 | 44.26 | 1,736,662 | +0.52(+1.18%) |
Jun 07, 2023 | 43.99 | 44.40 | 43.68 | 43.75 | 3,352,678 | -0.20(-0.45%) |
Jun 06, 2023 | 43.11 | 44.07 | 43.02 | 43.94 | 3,361,841 | +0.65(+1.50%) |
Jun 05, 2023 | 43.25 | 43.42 | 43.02 | 43.29 | 3,176,420 | -0.20(-0.46%) |
Jun 02, 2023 | 43.43 | 43.79 | 43.43 | 43.50 | 6,646,096 | +1.13(+2.66%) |