Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.82 | 45.14 | 44.42 | 44.51 | 365,821 | -0.38(-0.85%) |
Aug 30, 2023 | 44.57 | 45.03 | 44.57 | 44.89 | 236,568 | +0.19(+0.42%) |
Aug 29, 2023 | 44.58 | 44.81 | 44.36 | 44.71 | 201,097 | +0.13(+0.29%) |
Aug 28, 2023 | 44.68 | 45.17 | 44.53 | 44.58 | 221,629 | -0.05(-0.11%) |
Aug 25, 2023 | 44.71 | 45.04 | 44.56 | 44.63 | 243,930 | +0.18(+0.40%) |
Aug 24, 2023 | 44.05 | 44.64 | 43.99 | 44.45 | 342,301 | +0.26(+0.60%) |
Aug 23, 2023 | 43.92 | 44.20 | 43.71 | 44.19 | 173,686 | +0.34(+0.78%) |
Aug 22, 2023 | 44.20 | 44.41 | 43.85 | 43.85 | 271,302 | -0.38(-0.86%) |
Aug 21, 2023 | 44.24 | 44.44 | 44.05 | 44.23 | 253,191 | -0.20(-0.44%) |
Aug 18, 2023 | 43.87 | 44.53 | 43.68 | 44.42 | 310,908 | +0.43(+0.98%) |
Aug 17, 2023 | 44.25 | 44.48 | 43.76 | 43.99 | 411,647 | -0.24(-0.53%) |
Aug 16, 2023 | 44.41 | 44.94 | 44.22 | 44.23 | 211,906 | -0.36(-0.81%) |
Aug 15, 2023 | 44.68 | 44.82 | 44.53 | 44.59 | 197,115 | -0.31(-0.70%) |
Aug 14, 2023 | 45.08 | 45.09 | 44.56 | 44.90 | 323,888 | -0.30(-0.67%) |
Aug 11, 2023 | 45.13 | 45.45 | 44.99 | 45.21 | 339,396 | +0.03(+0.07%) |
Aug 10, 2023 | 45.73 | 46.01 | 44.76 | 45.18 | 316,811 | -0.33(-0.73%) |
Aug 09, 2023 | 45.01 | 45.80 | 44.78 | 45.51 | 263,525 | +0.55(+1.22%) |
Aug 08, 2023 | 44.44 | 45.06 | 44.16 | 44.96 | 448,624 | +0.27(+0.61%) |
Aug 07, 2023 | 44.57 | 44.84 | 44.47 | 44.69 | 314,705 | +0.04(+0.09%) |
Aug 04, 2023 | 44.55 | 45.05 | 44.38 | 44.65 | 224,061 | +0.14(+0.31%) |
Aug 03, 2023 | 44.84 | 44.84 | 44.17 | 44.51 | 273,477 | -0.13(-0.29%) |
Aug 02, 2023 | 44.24 | 45.18 | 44.10 | 44.64 | 362,685 | +0.18(+0.40%) |
Aug 01, 2023 | 45.40 | 45.50 | 43.94 | 44.46 | 489,781 | -0.89(-1.97%) |
Jul 31, 2023 | 44.43 | 45.61 | 44.35 | 45.35 | 4,561,931 | +1.08(+2.43%) |
Jul 28, 2023 | 44.21 | 44.83 | 44.14 | 44.28 | 568,216 | +0.15(+0.33%) |
Jul 27, 2023 | 44.26 | 44.87 | 43.96 | 44.13 | 990,699 | +0.04(+0.09%) |
Jul 26, 2023 | 43.81 | 44.84 | 43.81 | 44.09 | 732,872 | +0.18(+0.40%) |
Jul 25, 2023 | 43.06 | 43.95 | 43.06 | 43.91 | 436,984 | +0.65(+1.49%) |
Jul 24, 2023 | 43.06 | 43.33 | 42.71 | 43.27 | 475,978 | +0.33(+0.78%) |
Jul 21, 2023 | 43.28 | 43.50 | 42.69 | 42.93 | 471,611 | -0.18(-0.41%) |
Jul 20, 2023 | 42.91 | 43.15 | 42.35 | 43.11 | 515,246 | +0.28(+0.66%) |
Jul 19, 2023 | 42.11 | 42.86 | 41.82 | 42.83 | 419,867 | +0.87(+2.08%) |
Jul 18, 2023 | 41.54 | 42.46 | 41.54 | 41.95 | 461,990 | +0.44(+1.06%) |
Jul 17, 2023 | 41.61 | 41.92 | 41.45 | 41.51 | 399,284 | -0.10(-0.24%) |
Jul 14, 2023 | 41.54 | 41.76 | 41.07 | 41.61 | 415,309 | -0.08(-0.19%) |
Jul 13, 2023 | 41.75 | 42.15 | 41.29 | 41.69 | 441,778 | +0.00(+0.00%) |
Jul 12, 2023 | 42.29 | 42.39 | 41.48 | 41.69 | 439,544 | +0.00(+0.00%) |
Jul 11, 2023 | 41.12 | 41.77 | 40.81 | 41.69 | 514,327 | +0.73(+1.77%) |
Jul 10, 2023 | 40.73 | 41.30 | 40.66 | 40.96 | 615,318 | +0.22(+0.53%) |
Jul 07, 2023 | 40.92 | 41.29 | 39.77 | 40.75 | 816,032 | -0.60(-1.45%) |
Jul 06, 2023 | 40.95 | 41.61 | 40.90 | 41.35 | 380,684 | +0.08(+0.19%) |
Jul 05, 2023 | 41.02 | 41.79 | 40.91 | 41.27 | 675,621 | -0.24(-0.57%) |
Jul 03, 2023 | 41.23 | 41.85 | 41.23 | 41.50 | 181,313 | -0.08(-0.19%) |
Jun 30, 2023 | 41.67 | 41.78 | 41.22 | 41.58 | 395,002 | +0.02(+0.05%) |
Jun 29, 2023 | 40.99 | 41.76 | 40.99 | 41.56 | 334,676 | +0.67(+1.65%) |
Jun 28, 2023 | 40.38 | 40.95 | 40.07 | 40.89 | 367,431 | +0.43(+1.06%) |
Jun 27, 2023 | 40.43 | 40.99 | 40.24 | 40.46 | 303,555 | +0.14(+0.34%) |
Jun 26, 2023 | 39.47 | 40.67 | 39.45 | 40.32 | 390,057 | +0.81(+2.05%) |
Jun 23, 2023 | 39.67 | 40.14 | 39.39 | 39.51 | 949,603 | -0.49(-1.22%) |
Jun 22, 2023 | 40.64 | 40.73 | 39.89 | 40.00 | 676,238 | -0.61(-1.51%) |
Jun 21, 2023 | 40.28 | 41.09 | 40.20 | 40.62 | 543,401 | +0.24(+0.60%) |
Jun 20, 2023 | 41.26 | 41.41 | 40.37 | 40.37 | 424,331 | -0.92(-2.22%) |
Jun 16, 2023 | 41.88 | 41.97 | 41.03 | 41.29 | 1,068,356 | -0.47(-1.12%) |
Jun 15, 2023 | 41.63 | 41.93 | 40.93 | 41.76 | 520,285 | -0.18(-0.42%) |
Jun 14, 2023 | 42.59 | 42.97 | 41.70 | 41.93 | 562,434 | -0.67(-1.58%) |
Jun 13, 2023 | 43.83 | 44.03 | 42.56 | 42.60 | 517,154 | -0.90(-2.06%) |
Jun 12, 2023 | 45.12 | 45.40 | 42.23 | 43.50 | 1,054,725 | -1.72(-3.79%) |
Jun 09, 2023 | 45.93 | 45.93 | 44.88 | 45.22 | 377,146 | -0.73(-1.59%) |
Jun 08, 2023 | 46.59 | 46.89 | 45.75 | 45.95 | 796,737 | -0.99(-2.12%) |
Jun 07, 2023 | 47.32 | 48.03 | 46.73 | 46.94 | 599,041 | -0.35(-0.74%) |
Jun 06, 2023 | 44.77 | 47.58 | 44.67 | 47.29 | 784,192 | +3.13(+7.09%) |
Jun 05, 2023 | 44.57 | 44.79 | 43.97 | 44.16 | 381,863 | -0.90(-1.99%) |
Jun 02, 2023 | 43.46 | 45.18 | 43.46 | 45.06 | 341,087 | +2.04(+4.74%) |