Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 09, 2023 | 40.30 | 40.33 | 40.27 | 40.30 | 7,098,316 | -0.02(-0.05%) |
Aug 08, 2023 | 40.28 | 40.37 | 40.28 | 40.32 | 4,669,049 | -0.03(-0.07%) |
Aug 07, 2023 | 40.30 | 40.39 | 40.26 | 40.35 | 3,137,395 | +0.07(+0.17%) |
Aug 04, 2023 | 40.26 | 40.30 | 40.25 | 40.28 | 1,315,231 | -0.01(-0.02%) |
Aug 03, 2023 | 40.20 | 40.30 | 40.20 | 40.29 | 2,752,303 | +0.10(+0.25%) |
Aug 02, 2023 | 40.30 | 40.34 | 40.12 | 40.19 | 8,204,884 | -0.10(-0.25%) |
Aug 01, 2023 | 40.31 | 40.47 | 40.26 | 40.29 | 10,219,053 | +1.11(+2.83%) |
Jul 31, 2023 | 39.09 | 39.28 | 38.95 | 39.18 | 1,567,513 | +0.10(+0.26%) |
Jul 28, 2023 | 39.07 | 39.10 | 38.95 | 39.08 | 1,142,981 | +0.15(+0.39%) |
Jul 27, 2023 | 39.22 | 39.22 | 38.89 | 38.93 | 802,379 | -0.16(-0.41%) |
Jul 26, 2023 | 39.10 | 39.16 | 38.92 | 39.09 | 1,185,677 | +0.01(+0.03%) |
Jul 25, 2023 | 39.15 | 39.24 | 39.06 | 39.08 | 784,243 | -0.17(-0.43%) |
Jul 24, 2023 | 39.05 | 39.37 | 38.95 | 39.25 | 506,260 | +0.35(+0.90%) |
Jul 21, 2023 | 39.20 | 39.27 | 38.86 | 38.90 | 586,221 | -0.19(-0.49%) |
Jul 20, 2023 | 39.21 | 39.34 | 39.00 | 39.09 | 507,832 | -0.11(-0.28%) |
Jul 19, 2023 | 39.40 | 39.45 | 39.19 | 39.20 | 639,520 | -0.15(-0.38%) |
Jul 18, 2023 | 39.38 | 39.54 | 39.33 | 39.35 | 924,797 | -0.03(-0.08%) |
Jul 17, 2023 | 39.31 | 39.41 | 39.22 | 39.38 | 562,276 | +0.15(+0.38%) |
Jul 14, 2023 | 39.25 | 39.25 | 39.07 | 39.23 | 1,064,579 | +0.01(+0.03%) |
Jul 13, 2023 | 39.12 | 39.26 | 39.00 | 39.22 | 795,191 | +0.11(+0.28%) |
Jul 12, 2023 | 39.16 | 39.20 | 39.08 | 39.11 | 676,887 | +0.03(+0.08%) |
Jul 11, 2023 | 39.10 | 39.27 | 39.05 | 39.08 | 944,825 | -0.02(-0.05%) |
Jul 10, 2023 | 39.10 | 39.21 | 38.87 | 39.10 | 666,539 | +0.00(+0.00%) |
Jul 07, 2023 | 39.06 | 39.35 | 38.96 | 39.10 | 383,824 | -0.12(-0.31%) |
Jul 06, 2023 | 38.61 | 39.44 | 38.57 | 39.22 | 1,441,782 | +0.52(+1.34%) |
Jul 05, 2023 | 38.62 | 38.73 | 38.53 | 38.70 | 746,498 | +0.04(+0.10%) |
Jul 03, 2023 | 38.46 | 38.86 | 38.39 | 38.66 | 382,547 | +0.24(+0.62%) |
Jun 30, 2023 | 38.70 | 38.76 | 38.37 | 38.42 | 1,277,348 | -0.12(-0.31%) |
Jun 29, 2023 | 38.60 | 38.73 | 38.50 | 38.54 | 841,668 | +0.00(+0.00%) |
Jun 28, 2023 | 38.63 | 38.80 | 38.45 | 38.54 | 1,290,556 | -0.04(-0.10%) |
Jun 27, 2023 | 38.54 | 38.74 | 38.39 | 38.58 | 1,413,045 | +0.14(+0.36%) |
Jun 26, 2023 | 38.46 | 38.63 | 38.40 | 38.44 | 1,668,788 | +0.14(+0.37%) |
Jun 23, 2023 | 38.21 | 38.36 | 38.17 | 38.30 | 3,173,347 | +0.01(+0.03%) |
Jun 22, 2023 | 38.25 | 38.37 | 38.17 | 38.29 | 1,116,714 | -0.08(-0.21%) |
Jun 21, 2023 | 37.95 | 38.48 | 37.88 | 38.37 | 1,499,811 | +0.43(+1.13%) |
Jun 20, 2023 | 38.04 | 38.12 | 37.83 | 37.94 | 1,403,597 | -0.10(-0.26%) |
Jun 16, 2023 | 37.88 | 38.13 | 37.67 | 38.04 | 4,274,967 | +0.23(+0.61%) |
Jun 15, 2023 | 37.70 | 37.92 | 37.45 | 37.81 | 3,199,993 | +0.18(+0.48%) |
Jun 14, 2023 | 37.84 | 37.90 | 37.62 | 37.63 | 3,722,761 | -0.24(-0.63%) |
Jun 13, 2023 | 37.90 | 38.00 | 37.68 | 37.87 | 4,473,422 | -0.11(-0.29%) |
Jun 12, 2023 | 37.77 | 38.14 | 37.27 | 37.98 | 22,197,436 | +13.99(+58.32%) |
Jun 09, 2023 | 24.01 | 24.23 | 23.75 | 23.99 | 419,634 | +0.04(+0.17%) |
Jun 08, 2023 | 23.93 | 24.26 | 23.37 | 23.95 | 937,776 | -0.02(-0.08%) |
Jun 07, 2023 | 24.77 | 25.20 | 23.78 | 23.97 | 843,499 | -0.80(-3.23%) |
Jun 06, 2023 | 25.13 | 25.47 | 24.32 | 24.77 | 544,532 | -0.33(-1.31%) |
Jun 05, 2023 | 24.88 | 25.92 | 24.20 | 25.10 | 1,265,532 | -0.11(-0.44%) |
Jun 02, 2023 | 24.98 | 25.38 | 24.67 | 25.21 | 680,052 | +0.47(+1.90%) |
Jun 01, 2023 | 24.22 | 24.77 | 23.75 | 24.74 | 666,562 | +0.55(+2.27%) |
May 31, 2023 | 24.37 | 24.98 | 24.02 | 24.19 | 650,308 | -0.06(-0.25%) |
May 30, 2023 | 23.30 | 24.30 | 23.20 | 24.25 | 555,191 | +0.94(+4.03%) |
May 26, 2023 | 21.59 | 23.51 | 21.50 | 23.31 | 552,432 | +1.75(+8.12%) |
May 25, 2023 | 21.51 | 21.63 | 20.98 | 21.56 | 664,972 | +0.05(+0.23%) |
May 24, 2023 | 21.45 | 21.67 | 21.14 | 21.51 | 621,967 | -0.03(-0.14%) |
May 23, 2023 | 21.98 | 22.56 | 21.47 | 21.54 | 568,670 | -0.58(-2.62%) |
May 22, 2023 | 21.36 | 22.18 | 21.18 | 22.12 | 420,010 | +0.79(+3.70%) |
May 19, 2023 | 21.68 | 21.91 | 21.03 | 21.33 | 751,559 | -0.05(-0.23%) |
May 18, 2023 | 21.44 | 21.44 | 20.84 | 21.38 | 701,098 | -0.13(-0.60%) |
May 17, 2023 | 22.31 | 22.31 | 21.03 | 21.51 | 1,250,559 | -0.84(-3.76%) |
May 16, 2023 | 22.70 | 23.09 | 19.20 | 22.35 | 3,573,523 | -1.05(-4.49%) |
May 15, 2023 | 23.54 | 24.36 | 23.20 | 23.40 | 435,913 | +0.01(+0.04%) |
May 12, 2023 | 22.99 | 23.40 | 22.79 | 23.39 | 605,965 | +0.56(+2.45%) |
May 11, 2023 | 22.92 | 23.15 | 22.10 | 22.83 | 782,524 | -0.30(-1.30%) |
May 10, 2023 | 22.00 | 23.27 | 21.99 | 23.13 | 672,163 | +1.61(+7.48%) |
May 09, 2023 | 20.95 | 21.74 | 20.89 | 21.52 | 455,170 | +0.41(+1.94%) |
May 08, 2023 | 20.43 | 21.44 | 19.98 | 21.11 | 958,213 | +0.85(+4.20%) |
May 05, 2023 | 19.65 | 20.57 | 19.65 | 20.26 | 479,797 | +0.71(+3.63%) |
May 04, 2023 | 19.06 | 19.68 | 18.87 | 19.55 | 670,104 | +0.42(+2.20%) |
May 03, 2023 | 18.80 | 19.59 | 18.61 | 19.13 | 884,117 | +0.47(+2.52%) |
May 02, 2023 | 19.83 | 20.00 | 18.34 | 18.66 | 1,810,846 | -1.18(-5.95%) |
May 01, 2023 | 20.01 | 20.34 | 19.47 | 19.84 | 638,958 | -0.17(-0.85%) |
Apr 28, 2023 | 19.29 | 20.28 | 19.14 | 20.01 | 1,043,363 | +0.64(+3.30%) |
Apr 27, 2023 | 20.74 | 20.99 | 19.02 | 19.37 | 1,006,661 | -1.41(-6.79%) |
Apr 26, 2023 | 21.93 | 22.06 | 20.63 | 20.78 | 411,991 | -1.22(-5.55%) |
Apr 25, 2023 | 21.97 | 22.23 | 21.56 | 22.00 | 794,922 | +0.00(+0.00%) |
Apr 24, 2023 | 21.96 | 22.43 | 21.21 | 22.00 | 754,554 | +0.20(+0.92%) |
Apr 21, 2023 | 21.34 | 22.10 | 21.07 | 21.80 | 589,590 | +0.43(+2.01%) |
Apr 20, 2023 | 22.23 | 22.32 | 21.15 | 21.37 | 986,244 | -1.04(-4.64%) |
Apr 19, 2023 | 21.83 | 22.63 | 21.66 | 22.41 | 417,249 | +0.45(+2.05%) |
Apr 18, 2023 | 21.78 | 22.05 | 21.45 | 21.96 | 406,203 | +0.36(+1.67%) |
Apr 17, 2023 | 20.60 | 21.64 | 20.30 | 21.60 | 973,861 | +1.24(+6.09%) |
Apr 14, 2023 | 21.29 | 21.29 | 20.14 | 20.36 | 485,819 | -1.00(-4.68%) |
Apr 13, 2023 | 20.89 | 21.69 | 20.86 | 21.36 | 519,554 | +0.41(+1.96%) |
Apr 12, 2023 | 20.52 | 21.53 | 20.42 | 20.95 | 737,227 | +0.57(+2.80%) |
Apr 11, 2023 | 21.00 | 22.07 | 20.20 | 20.38 | 1,601,116 | -1.22(-5.65%) |
Apr 10, 2023 | 22.14 | 22.14 | 21.39 | 21.60 | 408,778 | -0.52(-2.35%) |
Apr 06, 2023 | 22.24 | 22.26 | 21.81 | 22.12 | 304,741 | -0.17(-0.76%) |
Apr 05, 2023 | 22.30 | 22.84 | 21.97 | 22.29 | 338,816 | -0.06(-0.27%) |
Apr 04, 2023 | 23.01 | 23.50 | 22.06 | 22.35 | 492,231 | -0.69(-2.99%) |
Apr 03, 2023 | 22.98 | 23.75 | 22.93 | 23.04 | 505,231 | -0.11(-0.48%) |
Mar 31, 2023 | 23.34 | 23.75 | 22.80 | 23.15 | 609,556 | +0.05(+0.22%) |
Mar 30, 2023 | 23.52 | 23.65 | 22.83 | 23.10 | 396,326 | -0.32(-1.37%) |
Mar 29, 2023 | 22.88 | 23.46 | 22.69 | 23.42 | 387,839 | +0.69(+3.04%) |
Mar 28, 2023 | 23.01 | 23.26 | 22.48 | 22.73 | 357,597 | -0.33(-1.43%) |
Mar 27, 2023 | 22.28 | 23.19 | 22.22 | 23.06 | 498,546 | +0.83(+3.73%) |
Mar 24, 2023 | 22.24 | 22.34 | 21.78 | 22.23 | 441,343 | -0.03(-0.13%) |
Mar 23, 2023 | 21.86 | 22.29 | 21.63 | 22.26 | 402,472 | +0.73(+3.39%) |
Mar 22, 2023 | 21.98 | 22.02 | 21.52 | 21.53 | 386,087 | -0.44(-2.00%) |
Mar 21, 2023 | 22.28 | 22.52 | 21.81 | 21.97 | 421,552 | -0.08(-0.36%) |
Mar 20, 2023 | 22.23 | 22.36 | 21.92 | 22.05 | 298,879 | -0.17(-0.77%) |
Mar 17, 2023 | 22.37 | 22.54 | 21.53 | 22.22 | 947,201 | -0.21(-0.94%) |
Mar 16, 2023 | 21.90 | 22.82 | 21.68 | 22.43 | 335,003 | +0.32(+1.45%) |
Mar 15, 2023 | 22.44 | 22.70 | 21.86 | 22.11 | 429,840 | -0.58(-2.56%) |
Mar 14, 2023 | 23.01 | 23.45 | 22.35 | 22.69 | 435,081 | +0.00(+0.00%) |
Mar 13, 2023 | 21.97 | 22.95 | 21.96 | 22.69 | 609,743 | +0.73(+3.32%) |
Mar 10, 2023 | 23.16 | 23.43 | 21.05 | 21.96 | 1,223,250 | -1.46(-6.23%) |
Mar 09, 2023 | 23.37 | 23.79 | 23.15 | 23.42 | 659,885 | +0.10(+0.43%) |
Mar 08, 2023 | 23.34 | 23.56 | 23.06 | 23.32 | 379,701 | +0.01(+0.04%) |
Mar 07, 2023 | 22.84 | 23.46 | 22.84 | 23.31 | 372,151 | +0.13(+0.56%) |
Mar 06, 2023 | 24.59 | 24.59 | 23.09 | 23.18 | 419,011 | -0.55(-2.32%) |
Mar 03, 2023 | 22.89 | 23.73 | 22.77 | 23.73 | 329,071 | +0.92(+4.03%) |
Mar 02, 2023 | 22.67 | 22.98 | 22.43 | 22.81 | 492,472 | -0.14(-0.61%) |
Mar 01, 2023 | 22.18 | 23.08 | 21.91 | 22.95 | 1,546,029 | +1.13(+5.18%) |
Feb 28, 2023 | 21.95 | 21.96 | 21.32 | 21.82 | 1,586,869 | +0.25(+1.16%) |
Feb 27, 2023 | 21.88 | 22.11 | 21.23 | 21.57 | 519,907 | -0.14(-0.64%) |
Feb 24, 2023 | 22.27 | 22.46 | 21.62 | 21.71 | 435,015 | -0.64(-2.86%) |
Feb 23, 2023 | 22.48 | 22.92 | 22.05 | 22.35 | 807,175 | -0.01(-0.04%) |
Feb 22, 2023 | 22.94 | 23.32 | 22.27 | 22.36 | 672,837 | -0.46(-2.02%) |
Feb 21, 2023 | 23.43 | 23.65 | 22.69 | 22.82 | 872,648 | -0.39(-1.68%) |
Feb 17, 2023 | 22.14 | 23.44 | 21.91 | 23.21 | 843,500 | +1.18(+5.36%) |
Feb 16, 2023 | 21.94 | 22.40 | 21.84 | 22.03 | 569,414 | -0.19(-0.86%) |
Feb 15, 2023 | 23.29 | 23.29 | 21.75 | 22.22 | 707,811 | -1.36(-5.77%) |
Feb 14, 2023 | 23.51 | 24.70 | 23.44 | 23.58 | 498,891 | -0.04(-0.17%) |
Feb 13, 2023 | 24.08 | 24.10 | 23.38 | 23.62 | 438,553 | -0.51(-2.11%) |
Feb 10, 2023 | 24.47 | 24.54 | 24.09 | 24.13 | 328,718 | -0.29(-1.19%) |
Feb 09, 2023 | 24.74 | 24.88 | 24.28 | 24.42 | 451,292 | -0.07(-0.29%) |
Feb 08, 2023 | 24.82 | 25.16 | 24.13 | 24.49 | 472,667 | -0.19(-0.77%) |
Feb 07, 2023 | 24.17 | 24.77 | 24.01 | 24.68 | 656,257 | +0.55(+2.28%) |
Feb 06, 2023 | 24.14 | 25.31 | 23.95 | 24.13 | 322,085 | +0.05(+0.21%) |
Feb 03, 2023 | 24.85 | 25.20 | 23.88 | 24.08 | 522,493 | -1.27(-5.01%) |
Feb 02, 2023 | 25.13 | 25.47 | 24.31 | 25.35 | 588,661 | +0.28(+1.12%) |
Feb 01, 2023 | 25.18 | 25.41 | 24.26 | 25.07 | 580,198 | -0.20(-0.79%) |
Jan 31, 2023 | 24.85 | 25.38 | 24.68 | 25.27 | 398,749 | +0.55(+2.22%) |
Jan 30, 2023 | 24.60 | 24.96 | 24.17 | 24.72 | 1,082,694 | -0.10(-0.40%) |
Jan 27, 2023 | 24.71 | 25.35 | 24.42 | 24.82 | 342,275 | +0.06(+0.24%) |
Jan 26, 2023 | 26.04 | 26.20 | 24.50 | 24.76 | 406,540 | -1.16(-4.48%) |
Jan 25, 2023 | 25.62 | 26.38 | 25.58 | 25.92 | 338,177 | +0.13(+0.50%) |
Jan 24, 2023 | 25.87 | 26.63 | 25.75 | 25.79 | 444,567 | -0.58(-2.20%) |
Jan 23, 2023 | 26.51 | 26.57 | 25.84 | 26.37 | 328,108 | -0.19(-0.72%) |
Jan 20, 2023 | 26.17 | 26.68 | 25.39 | 26.56 | 449,686 | +0.79(+3.07%) |
Jan 19, 2023 | 26.03 | 26.38 | 25.53 | 25.77 | 308,657 | -0.33(-1.26%) |
Jan 18, 2023 | 26.44 | 26.98 | 26.04 | 26.10 | 310,933 | -0.15(-0.57%) |
Jan 17, 2023 | 25.94 | 26.46 | 25.70 | 26.25 | 404,641 | +0.27(+1.04%) |
Jan 13, 2023 | 26.46 | 27.36 | 25.35 | 25.98 | 593,400 | -0.82(-3.06%) |
Jan 12, 2023 | 25.63 | 26.81 | 25.26 | 26.80 | 552,991 | +1.11(+4.32%) |
Jan 11, 2023 | 25.36 | 25.79 | 25.02 | 25.69 | 336,594 | +0.22(+0.86%) |
Jan 10, 2023 | 24.86 | 25.48 | 24.86 | 25.47 | 270,084 | +0.62(+2.49%) |
Jan 09, 2023 | 25.29 | 25.56 | 24.68 | 24.85 | 427,802 | -0.39(-1.55%) |
Jan 06, 2023 | 24.61 | 25.54 | 24.10 | 25.24 | 423,076 | +0.74(+3.02%) |
Jan 05, 2023 | 25.18 | 25.61 | 24.31 | 24.50 | 574,645 | -1.14(-4.45%) |
Jan 04, 2023 | 26.35 | 26.63 | 25.47 | 25.64 | 848,573 | +0.20(+0.79%) |