Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.99 | 38.29 | 37.62 | 37.90 | 4,576,069 | +0.02(+0.05%) |
Aug 30, 2023 | 37.91 | 38.09 | 37.32 | 37.88 | 2,203,741 | -0.09(-0.23%) |
Aug 29, 2023 | 37.38 | 38.02 | 37.09 | 37.97 | 2,995,521 | +0.62(+1.67%) |
Aug 28, 2023 | 38.04 | 38.47 | 37.28 | 37.34 | 3,600,715 | -0.69(-1.82%) |
Aug 25, 2023 | 37.82 | 38.50 | 37.70 | 38.04 | 3,714,218 | +0.44(+1.17%) |
Aug 24, 2023 | 36.99 | 37.72 | 36.36 | 37.60 | 2,495,590 | +0.32(+0.86%) |
Aug 23, 2023 | 37.71 | 37.76 | 36.88 | 37.28 | 2,892,621 | -0.63(-1.67%) |
Aug 22, 2023 | 38.55 | 38.87 | 37.86 | 37.91 | 1,699,786 | -0.66(-1.72%) |
Aug 21, 2023 | 38.78 | 38.91 | 38.17 | 38.57 | 1,691,069 | +0.03(+0.08%) |
Aug 18, 2023 | 37.77 | 38.56 | 37.62 | 38.54 | 2,460,430 | +0.21(+0.56%) |
Aug 17, 2023 | 38.46 | 38.89 | 38.27 | 38.33 | 1,919,603 | +0.12(+0.31%) |
Aug 16, 2023 | 38.13 | 38.68 | 38.08 | 38.21 | 1,785,932 | -0.04(-0.10%) |
Aug 15, 2023 | 39.03 | 39.20 | 38.07 | 38.25 | 2,904,029 | -1.37(-3.45%) |
Aug 14, 2023 | 39.55 | 39.71 | 39.06 | 39.62 | 3,529,323 | -1.05(-2.59%) |
Aug 11, 2023 | 40.51 | 41.15 | 40.50 | 40.67 | 2,101,176 | +0.16(+0.39%) |
Aug 10, 2023 | 41.66 | 41.76 | 40.48 | 40.51 | 3,389,379 | -0.86(-2.08%) |
Aug 09, 2023 | 40.96 | 41.53 | 40.80 | 41.37 | 3,583,028 | +0.63(+1.56%) |
Aug 08, 2023 | 39.80 | 40.79 | 39.56 | 40.74 | 2,806,259 | +0.06(+0.14%) |
Aug 07, 2023 | 40.21 | 41.25 | 40.19 | 40.68 | 3,551,012 | +0.45(+1.12%) |
Aug 04, 2023 | 39.93 | 41.08 | 39.72 | 40.23 | 3,516,520 | +0.43(+1.08%) |
Aug 03, 2023 | 39.36 | 40.12 | 38.20 | 39.80 | 4,687,185 | +0.07(+0.17%) |
Aug 02, 2023 | 38.34 | 40.75 | 37.85 | 39.73 | 7,398,047 | +0.49(+1.24%) |
Aug 01, 2023 | 39.81 | 39.96 | 38.97 | 39.25 | 3,943,013 | -0.52(-1.30%) |
Jul 31, 2023 | 39.15 | 39.83 | 39.07 | 39.76 | 2,523,492 | +0.53(+1.34%) |
Jul 28, 2023 | 39.55 | 39.67 | 38.99 | 39.24 | 2,656,874 | +0.27(+0.70%) |
Jul 27, 2023 | 39.68 | 39.78 | 38.90 | 38.96 | 3,235,230 | -0.51(-1.29%) |
Jul 26, 2023 | 38.81 | 39.69 | 38.80 | 39.47 | 4,114,821 | +0.65(+1.68%) |
Jul 25, 2023 | 38.56 | 39.35 | 38.33 | 38.82 | 3,648,193 | +0.25(+0.66%) |
Jul 24, 2023 | 37.99 | 38.90 | 37.77 | 38.56 | 3,813,122 | +0.95(+2.52%) |
Jul 21, 2023 | 37.46 | 37.87 | 36.96 | 37.62 | 3,374,987 | -0.08(-0.21%) |
Jul 20, 2023 | 37.55 | 37.87 | 36.71 | 37.69 | 5,309,936 | +0.59(+1.60%) |
Jul 19, 2023 | 36.76 | 37.60 | 36.53 | 37.10 | 5,323,216 | +0.49(+1.33%) |
Jul 18, 2023 | 35.24 | 37.23 | 35.07 | 36.61 | 5,040,405 | +1.73(+4.95%) |
Jul 17, 2023 | 35.08 | 35.46 | 34.83 | 34.89 | 3,731,876 | +0.02(+0.06%) |
Jul 14, 2023 | 35.74 | 35.78 | 34.49 | 34.87 | 3,617,595 | -0.43(-1.22%) |
Jul 13, 2023 | 34.99 | 35.56 | 34.81 | 35.29 | 4,189,615 | +0.29(+0.84%) |
Jul 12, 2023 | 36.18 | 36.35 | 34.94 | 35.00 | 3,997,491 | -0.67(-1.89%) |
Jul 11, 2023 | 35.12 | 35.75 | 34.68 | 35.68 | 3,084,744 | +0.73(+2.09%) |
Jul 10, 2023 | 35.17 | 35.67 | 34.93 | 34.94 | 4,733,142 | -0.91(-2.53%) |
Jul 07, 2023 | 34.02 | 36.27 | 33.96 | 35.85 | 6,523,222 | +1.82(+5.36%) |
Jul 06, 2023 | 33.98 | 34.06 | 32.87 | 34.03 | 3,671,468 | -0.32(-0.94%) |
Jul 05, 2023 | 34.74 | 34.88 | 34.09 | 34.35 | 4,091,612 | -0.52(-1.48%) |
Jul 03, 2023 | 34.09 | 35.29 | 34.04 | 34.87 | 2,090,407 | +0.72(+2.11%) |
Jun 30, 2023 | 34.23 | 34.70 | 33.89 | 34.14 | 4,245,248 | +0.21(+0.63%) |
Jun 29, 2023 | 33.29 | 33.97 | 33.13 | 33.93 | 2,519,946 | +0.83(+2.51%) |
Jun 28, 2023 | 33.73 | 33.85 | 33.05 | 33.10 | 3,274,631 | -0.79(-2.33%) |
Jun 27, 2023 | 33.36 | 33.93 | 32.50 | 33.89 | 3,673,424 | +0.38(+1.14%) |
Jun 26, 2023 | 33.71 | 34.05 | 33.39 | 33.51 | 3,548,564 | +0.14(+0.41%) |
Jun 23, 2023 | 33.78 | 33.78 | 33.11 | 33.37 | 5,743,288 | -0.86(-2.51%) |
Jun 22, 2023 | 34.55 | 34.75 | 33.79 | 34.23 | 3,060,272 | -0.40(-1.15%) |
Jun 21, 2023 | 33.89 | 34.98 | 33.78 | 34.63 | 4,209,038 | +0.71(+2.10%) |
Jun 20, 2023 | 34.53 | 34.53 | 33.41 | 33.92 | 4,004,567 | -1.02(-2.93%) |
Jun 16, 2023 | 34.56 | 35.05 | 34.01 | 34.94 | 12,568,545 | +0.53(+1.53%) |
Jun 15, 2023 | 34.20 | 34.85 | 34.20 | 34.42 | 3,413,054 | +0.28(+0.83%) |
Jun 14, 2023 | 35.18 | 35.29 | 33.58 | 34.13 | 4,380,279 | -1.24(-3.50%) |
Jun 13, 2023 | 34.95 | 35.70 | 34.63 | 35.37 | 6,430,887 | +0.72(+2.08%) |
Jun 12, 2023 | 33.90 | 35.03 | 33.82 | 34.65 | 4,307,087 | +0.43(+1.25%) |
Jun 09, 2023 | 34.18 | 34.51 | 33.80 | 34.22 | 4,119,868 | +0.15(+0.43%) |
Jun 08, 2023 | 35.27 | 35.69 | 33.59 | 34.08 | 4,699,091 | -1.32(-3.72%) |
Jun 07, 2023 | 34.09 | 35.54 | 34.00 | 35.39 | 4,813,607 | +1.64(+4.86%) |
Jun 06, 2023 | 31.22 | 33.88 | 31.22 | 33.75 | 4,225,946 | +1.33(+4.09%) |
Jun 05, 2023 | 32.53 | 33.03 | 32.05 | 32.43 | 5,040,560 | +0.16(+0.48%) |
Jun 02, 2023 | 31.69 | 32.69 | 31.57 | 32.27 | 4,652,566 | +1.34(+4.32%) |