Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.81 | 45.63 | 43.77 | 45.00 | 6,968,578 | +2.48(+5.83%) |
Aug 30, 2023 | 41.68 | 43.04 | 41.66 | 42.52 | 3,508,750 | +0.97(+2.33%) |
Aug 29, 2023 | 41.35 | 41.72 | 40.96 | 41.55 | 2,310,726 | +0.14(+0.34%) |
Aug 28, 2023 | 40.15 | 41.52 | 40.02 | 41.41 | 4,268,556 | +1.92(+4.86%) |
Aug 25, 2023 | 39.93 | 40.02 | 38.84 | 39.49 | 2,659,561 | -0.38(-0.95%) |
Aug 24, 2023 | 41.26 | 41.29 | 39.82 | 39.87 | 1,922,846 | -1.18(-2.87%) |
Aug 23, 2023 | 40.33 | 41.23 | 40.18 | 41.05 | 1,498,045 | +0.63(+1.56%) |
Aug 22, 2023 | 40.76 | 40.86 | 40.16 | 40.42 | 1,836,248 | +0.02(+0.05%) |
Aug 21, 2023 | 39.69 | 40.45 | 39.55 | 40.40 | 1,462,238 | +0.66(+1.66%) |
Aug 18, 2023 | 39.51 | 39.95 | 39.23 | 39.74 | 2,405,785 | -0.55(-1.37%) |
Aug 17, 2023 | 40.64 | 41.28 | 40.13 | 40.29 | 2,253,785 | -0.13(-0.32%) |
Aug 16, 2023 | 40.76 | 40.87 | 40.10 | 40.42 | 2,366,734 | -0.63(-1.53%) |
Aug 15, 2023 | 42.24 | 42.27 | 41.02 | 41.05 | 2,987,649 | -1.55(-3.64%) |
Aug 14, 2023 | 42.11 | 42.73 | 42.09 | 42.60 | 2,014,647 | +0.72(+1.72%) |
Aug 11, 2023 | 41.89 | 42.32 | 41.80 | 41.88 | 1,862,576 | -0.27(-0.64%) |
Aug 10, 2023 | 43.10 | 43.17 | 41.71 | 42.15 | 2,914,875 | -0.43(-1.01%) |
Aug 09, 2023 | 42.95 | 43.12 | 42.45 | 42.58 | 2,741,922 | -0.58(-1.34%) |
Aug 08, 2023 | 43.07 | 43.44 | 42.24 | 43.16 | 3,489,108 | -0.34(-0.78%) |
Aug 07, 2023 | 43.80 | 43.99 | 43.20 | 43.50 | 2,130,657 | +0.05(+0.12%) |
Aug 04, 2023 | 43.12 | 44.27 | 42.85 | 43.45 | 3,906,487 | +0.19(+0.44%) |
Aug 03, 2023 | 42.03 | 43.66 | 41.75 | 43.26 | 3,813,470 | +0.84(+1.98%) |
Aug 02, 2023 | 42.30 | 43.04 | 42.18 | 42.42 | 3,804,091 | -0.45(-1.05%) |
Aug 01, 2023 | 42.00 | 43.02 | 41.19 | 42.87 | 5,514,460 | +0.31(+0.73%) |
Jul 31, 2023 | 42.30 | 42.78 | 42.13 | 42.56 | 5,940,326 | +0.53(+1.26%) |
Jul 28, 2023 | 42.31 | 42.72 | 41.87 | 42.03 | 3,953,824 | +0.35(+0.84%) |
Jul 27, 2023 | 40.30 | 42.04 | 40.30 | 41.68 | 5,722,500 | +2.80(+7.20%) |
Jul 26, 2023 | 38.43 | 39.15 | 38.43 | 38.88 | 2,512,737 | +0.24(+0.62%) |
Jul 25, 2023 | 39.04 | 39.14 | 38.39 | 38.64 | 2,656,287 | -0.28(-0.72%) |
Jul 24, 2023 | 38.37 | 39.01 | 38.14 | 38.92 | 3,640,086 | +0.62(+1.62%) |
Jul 21, 2023 | 38.56 | 38.74 | 37.91 | 38.30 | 2,727,379 | +0.02(+0.05%) |
Jul 20, 2023 | 38.54 | 38.87 | 38.09 | 38.28 | 4,058,327 | -0.65(-1.67%) |
Jul 19, 2023 | 38.93 | 39.67 | 38.84 | 38.93 | 3,225,462 | +0.47(+1.22%) |
Jul 18, 2023 | 38.76 | 38.90 | 37.83 | 38.46 | 3,940,985 | -0.68(-1.74%) |
Jul 17, 2023 | 39.52 | 39.66 | 38.68 | 39.14 | 3,084,651 | -0.52(-1.31%) |
Jul 14, 2023 | 39.20 | 40.97 | 38.34 | 39.66 | 7,874,165 | +0.30(+0.76%) |
Jul 13, 2023 | 38.42 | 39.39 | 38.42 | 39.36 | 1,978,837 | +0.94(+2.45%) |
Jul 12, 2023 | 38.89 | 39.09 | 37.88 | 38.42 | 2,922,207 | +0.06(+0.16%) |
Jul 11, 2023 | 38.10 | 38.78 | 37.81 | 38.36 | 2,912,614 | +0.49(+1.29%) |
Jul 10, 2023 | 37.50 | 38.12 | 37.35 | 37.87 | 4,487,620 | +0.20(+0.53%) |
Jul 07, 2023 | 37.55 | 38.29 | 37.49 | 37.67 | 3,963,714 | +0.31(+0.83%) |
Jul 06, 2023 | 37.08 | 37.38 | 36.45 | 37.36 | 2,622,248 | -0.30(-0.80%) |
Jul 05, 2023 | 38.08 | 38.19 | 37.42 | 37.66 | 2,045,895 | -0.85(-2.21%) |
Jul 03, 2023 | 37.87 | 38.53 | 37.83 | 38.51 | 1,329,954 | +0.58(+1.53%) |
Jun 30, 2023 | 37.86 | 38.26 | 37.64 | 37.93 | 3,254,119 | +0.33(+0.88%) |
Jun 29, 2023 | 38.04 | 38.19 | 37.48 | 37.60 | 2,565,608 | -0.25(-0.66%) |
Jun 28, 2023 | 38.02 | 38.20 | 37.39 | 37.85 | 2,642,510 | -0.36(-0.94%) |
Jun 27, 2023 | 37.64 | 38.37 | 36.99 | 38.21 | 6,472,696 | +0.65(+1.73%) |
Jun 26, 2023 | 37.85 | 38.27 | 37.52 | 37.56 | 1,862,226 | -0.30(-0.79%) |
Jun 23, 2023 | 37.80 | 38.14 | 37.53 | 37.86 | 4,848,194 | -0.49(-1.28%) |
Jun 22, 2023 | 38.25 | 38.45 | 38.01 | 38.35 | 2,320,662 | -0.07(-0.18%) |
Jun 21, 2023 | 38.82 | 39.10 | 38.34 | 38.42 | 2,978,498 | -0.70(-1.79%) |
Jun 20, 2023 | 40.02 | 40.26 | 38.82 | 39.12 | 4,378,324 | -1.35(-3.34%) |
Jun 16, 2023 | 41.42 | 41.47 | 39.92 | 40.47 | 5,541,832 | -0.62(-1.51%) |
Jun 15, 2023 | 40.20 | 41.16 | 40.12 | 41.09 | 2,873,977 | +0.63(+1.56%) |
Jun 14, 2023 | 40.52 | 40.97 | 40.14 | 40.46 | 2,537,534 | -0.12(-0.30%) |
Jun 13, 2023 | 40.81 | 40.98 | 40.28 | 40.58 | 4,271,098 | +0.27(+0.67%) |
Jun 12, 2023 | 39.83 | 40.38 | 39.70 | 40.31 | 3,488,508 | +0.53(+1.33%) |
Jun 09, 2023 | 40.53 | 40.70 | 39.50 | 39.78 | 2,257,041 | -0.32(-0.80%) |
Jun 08, 2023 | 40.00 | 40.25 | 38.99 | 40.10 | 3,621,764 | +0.08(+0.20%) |
Jun 07, 2023 | 40.05 | 40.74 | 39.53 | 40.02 | 4,311,608 | +0.54(+1.37%) |
Jun 06, 2023 | 38.60 | 39.79 | 38.53 | 39.48 | 2,444,988 | +0.48(+1.23%) |
Jun 05, 2023 | 40.13 | 40.19 | 38.94 | 39.00 | 2,222,151 | -1.24(-3.08%) |
Jun 02, 2023 | 39.68 | 40.37 | 39.26 | 40.24 | 3,506,274 | +1.27(+3.26%) |