Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.62 | 41.66 | 40.81 | 41.02 | 1,990,884 | -0.22(-0.53%) |
Aug 30, 2023 | 41.25 | 41.75 | 41.00 | 41.24 | 3,363,947 | +0.09(+0.22%) |
Aug 29, 2023 | 40.99 | 41.27 | 40.70 | 41.15 | 2,228,309 | +0.16(+0.39%) |
Aug 28, 2023 | 40.96 | 41.30 | 40.68 | 40.99 | 1,838,752 | +0.24(+0.59%) |
Aug 25, 2023 | 40.97 | 41.36 | 40.45 | 40.75 | 2,056,329 | -0.15(-0.37%) |
Aug 24, 2023 | 41.45 | 42.10 | 40.89 | 40.90 | 1,545,124 | -0.48(-1.16%) |
Aug 23, 2023 | 41.52 | 41.60 | 41.00 | 41.38 | 2,671,612 | -0.17(-0.41%) |
Aug 22, 2023 | 41.78 | 42.17 | 41.49 | 41.55 | 1,328,200 | -0.40(-0.95%) |
Aug 21, 2023 | 42.02 | 42.60 | 41.60 | 41.95 | 1,185,091 | +0.17(+0.41%) |
Aug 18, 2023 | 40.79 | 41.93 | 40.67 | 41.78 | 1,285,024 | +0.86(+2.10%) |
Aug 17, 2023 | 41.38 | 41.63 | 40.60 | 40.92 | 1,232,285 | -0.43(-1.04%) |
Aug 16, 2023 | 41.92 | 42.13 | 41.34 | 41.35 | 1,252,886 | -0.66(-1.57%) |
Aug 15, 2023 | 42.52 | 42.74 | 41.86 | 42.01 | 1,122,155 | -0.67(-1.57%) |
Aug 14, 2023 | 42.27 | 42.88 | 41.84 | 42.68 | 1,199,849 | +0.32(+0.76%) |
Aug 11, 2023 | 42.82 | 43.10 | 42.30 | 42.36 | 843,913 | -0.52(-1.21%) |
Aug 10, 2023 | 43.16 | 43.64 | 42.41 | 42.88 | 1,503,262 | -0.19(-0.44%) |
Aug 09, 2023 | 43.42 | 43.55 | 43.01 | 43.07 | 1,493,937 | -0.18(-0.42%) |
Aug 08, 2023 | 43.31 | 43.67 | 42.88 | 43.25 | 1,894,573 | -0.44(-1.01%) |
Aug 07, 2023 | 43.62 | 43.78 | 43.17 | 43.69 | 1,963,520 | +0.15(+0.34%) |
Aug 04, 2023 | 43.62 | 45.25 | 43.49 | 43.54 | 2,887,248 | +0.00(+0.00%) |
Aug 03, 2023 | 47.07 | 47.15 | 43.47 | 43.54 | 6,533,734 | -4.53(-9.42%) |
Aug 02, 2023 | 48.85 | 49.45 | 48.05 | 48.07 | 3,482,434 | -1.45(-2.93%) |
Aug 01, 2023 | 48.08 | 49.77 | 47.87 | 49.52 | 2,754,014 | +1.57(+3.27%) |
Jul 31, 2023 | 47.55 | 47.97 | 47.40 | 47.95 | 1,464,965 | +0.41(+0.86%) |
Jul 28, 2023 | 46.90 | 47.58 | 46.56 | 47.54 | 1,068,109 | +0.75(+1.60%) |
Jul 27, 2023 | 47.31 | 47.35 | 46.72 | 46.79 | 1,124,081 | -0.48(-1.02%) |
Jul 26, 2023 | 47.53 | 47.92 | 46.94 | 47.27 | 987,868 | -0.39(-0.82%) |
Jul 25, 2023 | 47.24 | 47.78 | 47.24 | 47.66 | 1,123,060 | +0.06(+0.13%) |
Jul 24, 2023 | 48.00 | 48.23 | 47.24 | 47.60 | 958,285 | -0.36(-0.75%) |
Jul 21, 2023 | 48.84 | 48.91 | 47.85 | 47.96 | 905,132 | -0.44(-0.91%) |
Jul 20, 2023 | 47.61 | 48.49 | 47.57 | 48.40 | 1,460,638 | +0.79(+1.66%) |
Jul 19, 2023 | 48.16 | 48.60 | 47.45 | 47.61 | 1,288,822 | -0.61(-1.27%) |
Jul 18, 2023 | 47.68 | 48.41 | 47.50 | 48.22 | 2,242,043 | +0.36(+0.75%) |
Jul 17, 2023 | 47.15 | 48.06 | 47.15 | 47.86 | 1,266,065 | +0.82(+1.74%) |
Jul 14, 2023 | 48.62 | 48.62 | 46.77 | 47.04 | 2,505,940 | -1.46(-3.01%) |
Jul 13, 2023 | 48.53 | 48.78 | 48.20 | 48.50 | 1,279,881 | -0.10(-0.21%) |
Jul 12, 2023 | 49.03 | 49.27 | 48.28 | 48.60 | 1,636,725 | +0.18(+0.37%) |
Jul 11, 2023 | 47.84 | 48.54 | 47.84 | 48.42 | 903,834 | +0.66(+1.38%) |
Jul 10, 2023 | 47.28 | 47.94 | 47.22 | 47.76 | 1,852,515 | +0.48(+1.02%) |
Jul 07, 2023 | 46.84 | 47.72 | 46.84 | 47.28 | 1,150,181 | +0.51(+1.09%) |
Jul 06, 2023 | 47.13 | 47.35 | 46.31 | 46.77 | 924,867 | -0.73(-1.54%) |
Jul 05, 2023 | 47.37 | 47.54 | 46.86 | 47.50 | 1,391,366 | -0.03(-0.06%) |
Jul 03, 2023 | 47.82 | 48.05 | 47.49 | 47.53 | 954,314 | -0.26(-0.54%) |
Jun 30, 2023 | 47.92 | 48.02 | 47.45 | 47.79 | 5,064,174 | +0.39(+0.82%) |
Jun 29, 2023 | 47.57 | 47.88 | 47.16 | 47.40 | 1,419,866 | +0.10(+0.21%) |
Jun 28, 2023 | 47.74 | 47.88 | 47.22 | 47.30 | 1,500,723 | -0.36(-0.76%) |
Jun 27, 2023 | 46.78 | 47.73 | 46.75 | 47.66 | 1,224,007 | +0.90(+1.92%) |
Jun 26, 2023 | 46.10 | 47.15 | 46.10 | 46.76 | 1,304,157 | +0.70(+1.52%) |
Jun 23, 2023 | 46.37 | 46.56 | 46.00 | 46.06 | 2,565,822 | -0.94(-2.00%) |
Jun 22, 2023 | 47.42 | 47.58 | 46.87 | 47.00 | 956,987 | -0.62(-1.30%) |
Jun 21, 2023 | 47.25 | 47.98 | 46.95 | 47.62 | 1,468,108 | +0.26(+0.55%) |
Jun 20, 2023 | 46.77 | 47.43 | 46.28 | 47.36 | 1,501,835 | +0.37(+0.79%) |
Jun 16, 2023 | 47.53 | 47.83 | 46.89 | 46.99 | 1,703,923 | -0.52(-1.09%) |
Jun 15, 2023 | 47.11 | 47.76 | 46.83 | 47.51 | 1,447,677 | +0.42(+0.89%) |
Jun 14, 2023 | 47.32 | 47.53 | 46.87 | 47.09 | 1,478,820 | -0.44(-0.93%) |
Jun 13, 2023 | 48.24 | 48.50 | 47.47 | 47.53 | 1,303,951 | -0.58(-1.21%) |
Jun 12, 2023 | 47.94 | 48.48 | 47.61 | 48.11 | 1,605,724 | +0.41(+0.86%) |
Jun 09, 2023 | 47.41 | 47.71 | 46.88 | 47.70 | 1,432,707 | +0.32(+0.68%) |
Jun 08, 2023 | 47.08 | 47.52 | 46.42 | 47.38 | 1,468,107 | +0.30(+0.64%) |
Jun 07, 2023 | 46.41 | 47.70 | 46.31 | 47.08 | 3,071,523 | +1.18(+2.57%) |
Jun 06, 2023 | 44.43 | 45.90 | 44.19 | 45.90 | 1,721,448 | +1.36(+3.05%) |
Jun 05, 2023 | 44.75 | 44.95 | 43.86 | 44.54 | 1,485,019 | -0.05(-0.11%) |
Jun 02, 2023 | 42.58 | 44.63 | 42.58 | 44.59 | 2,112,242 | +2.40(+5.69%) |