Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 44.13 | 44.30 | 43.85 | 43.98 | 3,182,054 | -0.05(-0.11%) |
Aug 30, 2023 | 43.43 | 44.28 | 43.43 | 44.03 | 3,664,990 | +0.45(+1.03%) |
Aug 29, 2023 | 43.04 | 43.65 | 42.82 | 43.58 | 3,310,151 | +0.45(+1.04%) |
Aug 28, 2023 | 42.55 | 43.23 | 42.44 | 43.13 | 3,697,428 | +0.96(+2.28%) |
Aug 25, 2023 | 42.49 | 42.72 | 41.89 | 42.17 | 4,639,761 | -0.23(-0.54%) |
Aug 24, 2023 | 42.92 | 43.26 | 42.38 | 42.40 | 5,143,504 | -0.69(-1.60%) |
Aug 23, 2023 | 42.60 | 43.39 | 42.20 | 43.09 | 5,655,723 | +0.45(+1.06%) |
Aug 22, 2023 | 42.67 | 43.05 | 42.49 | 42.64 | 6,141,831 | +0.35(+0.83%) |
Aug 21, 2023 | 42.76 | 42.94 | 42.06 | 42.29 | 4,966,279 | -0.25(-0.59%) |
Aug 18, 2023 | 42.02 | 43.44 | 41.98 | 42.54 | 5,688,508 | -0.01(-0.02%) |
Aug 17, 2023 | 43.95 | 44.09 | 42.51 | 42.55 | 4,312,717 | -1.18(-2.70%) |
Aug 16, 2023 | 43.96 | 44.44 | 43.57 | 43.73 | 3,833,191 | -0.45(-1.02%) |
Aug 15, 2023 | 45.41 | 45.49 | 43.98 | 44.18 | 4,752,163 | -1.48(-3.24%) |
Aug 14, 2023 | 45.42 | 45.68 | 45.25 | 45.66 | 4,374,431 | -0.17(-0.37%) |
Aug 11, 2023 | 45.99 | 46.10 | 45.19 | 45.83 | 4,772,223 | -0.65(-1.40%) |
Aug 10, 2023 | 46.29 | 47.24 | 46.21 | 46.48 | 4,891,967 | +0.73(+1.60%) |
Aug 09, 2023 | 45.74 | 46.27 | 45.42 | 45.75 | 5,540,434 | -0.24(-0.52%) |
Aug 08, 2023 | 45.00 | 46.41 | 44.85 | 45.99 | 5,001,999 | +0.29(+0.63%) |
Aug 07, 2023 | 45.00 | 45.78 | 45.00 | 45.70 | 4,884,021 | +0.71(+1.58%) |
Aug 04, 2023 | 46.43 | 46.69 | 44.72 | 44.99 | 6,865,038 | -0.77(-1.68%) |
Aug 03, 2023 | 47.90 | 48.36 | 44.68 | 45.76 | 13,577,737 | -3.50(-7.11%) |
Aug 02, 2023 | 49.23 | 49.63 | 48.84 | 49.26 | 5,042,670 | -0.77(-1.54%) |
Aug 01, 2023 | 50.29 | 50.76 | 49.70 | 50.03 | 3,578,886 | -0.74(-1.46%) |
Jul 31, 2023 | 51.09 | 51.35 | 50.44 | 50.77 | 2,676,696 | -0.13(-0.26%) |
Jul 28, 2023 | 50.64 | 51.21 | 50.39 | 50.90 | 2,915,642 | +0.81(+1.62%) |
Jul 27, 2023 | 50.80 | 50.95 | 50.01 | 50.09 | 4,205,864 | -0.08(-0.16%) |
Jul 26, 2023 | 50.10 | 51.03 | 49.79 | 50.17 | 3,877,762 | +0.46(+0.93%) |
Jul 25, 2023 | 48.82 | 49.84 | 48.81 | 49.71 | 3,359,763 | +0.71(+1.45%) |
Jul 24, 2023 | 49.53 | 49.57 | 48.78 | 49.00 | 4,808,049 | -0.62(-1.25%) |
Jul 21, 2023 | 50.00 | 50.25 | 49.52 | 49.62 | 4,086,619 | -0.13(-0.26%) |
Jul 20, 2023 | 49.39 | 49.90 | 48.88 | 49.75 | 3,183,113 | -0.18(-0.36%) |
Jul 19, 2023 | 49.89 | 50.11 | 49.35 | 49.93 | 3,622,455 | +0.04(+0.08%) |
Jul 18, 2023 | 48.07 | 49.95 | 48.07 | 49.89 | 4,088,333 | +1.70(+3.53%) |
Jul 17, 2023 | 48.26 | 48.39 | 47.62 | 48.19 | 3,946,809 | -0.07(-0.15%) |
Jul 14, 2023 | 49.00 | 49.00 | 48.05 | 48.26 | 4,844,823 | -0.73(-1.49%) |
Jul 13, 2023 | 47.80 | 49.65 | 47.50 | 48.99 | 8,013,952 | +1.93(+4.10%) |
Jul 12, 2023 | 47.15 | 47.32 | 46.56 | 47.06 | 5,006,993 | +0.44(+0.94%) |
Jul 11, 2023 | 45.50 | 46.89 | 45.47 | 46.62 | 6,121,899 | +1.12(+2.46%) |
Jul 10, 2023 | 43.16 | 45.51 | 43.16 | 45.50 | 5,864,481 | +2.41(+5.59%) |
Jul 07, 2023 | 42.18 | 43.41 | 42.16 | 43.09 | 4,397,191 | +1.00(+2.38%) |
Jul 06, 2023 | 41.92 | 42.17 | 41.29 | 42.09 | 3,709,175 | -0.40(-0.94%) |
Jul 05, 2023 | 43.48 | 43.49 | 42.38 | 42.49 | 4,201,594 | -1.31(-2.99%) |
Jul 03, 2023 | 43.85 | 44.26 | 43.79 | 43.80 | 1,573,898 | -0.12(-0.27%) |
Jun 30, 2023 | 43.32 | 44.27 | 43.03 | 43.92 | 4,729,458 | +0.91(+2.12%) |
Jun 29, 2023 | 42.60 | 43.19 | 42.46 | 43.01 | 2,288,789 | +0.65(+1.53%) |
Jun 28, 2023 | 42.28 | 42.69 | 42.20 | 42.36 | 2,667,064 | -0.08(-0.19%) |
Jun 27, 2023 | 42.07 | 42.64 | 41.66 | 42.44 | 2,079,986 | +0.69(+1.65%) |
Jun 26, 2023 | 41.16 | 42.09 | 41.13 | 41.75 | 2,294,366 | +0.37(+0.89%) |
Jun 23, 2023 | 41.74 | 41.77 | 41.09 | 41.38 | 5,176,336 | -1.12(-2.64%) |
Jun 22, 2023 | 42.73 | 43.12 | 42.28 | 42.50 | 3,081,071 | -0.43(-1.00%) |
Jun 21, 2023 | 42.99 | 43.38 | 42.63 | 42.93 | 3,070,389 | -0.13(-0.30%) |
Jun 20, 2023 | 42.47 | 43.21 | 42.24 | 43.06 | 3,739,703 | +0.42(+0.98%) |
Jun 16, 2023 | 43.68 | 43.75 | 42.42 | 42.64 | 7,930,084 | -1.08(-2.47%) |
Jun 15, 2023 | 43.75 | 43.98 | 43.48 | 43.72 | 3,465,877 | -0.12(-0.27%) |
Jun 14, 2023 | 44.22 | 44.50 | 43.34 | 43.84 | 4,225,788 | -0.39(-0.88%) |
Jun 13, 2023 | 43.33 | 44.26 | 43.22 | 44.23 | 6,794,007 | +1.43(+3.34%) |
Jun 12, 2023 | 41.65 | 42.81 | 41.41 | 42.80 | 4,918,753 | +1.47(+3.56%) |
Jun 09, 2023 | 41.87 | 41.92 | 40.99 | 41.33 | 3,465,420 | -0.24(-0.58%) |
Jun 08, 2023 | 40.98 | 41.67 | 40.88 | 41.57 | 4,201,245 | +0.04(+0.10%) |
Jun 07, 2023 | 41.37 | 41.81 | 41.11 | 41.53 | 3,184,315 | +0.22(+0.53%) |
Jun 06, 2023 | 40.62 | 41.63 | 40.55 | 41.31 | 4,924,808 | +0.55(+1.35%) |
Jun 05, 2023 | 40.50 | 40.90 | 40.04 | 40.76 | 3,918,958 | +0.05(+0.12%) |
Jun 02, 2023 | 39.60 | 41.09 | 39.59 | 40.71 | 5,374,736 | +1.59(+4.06%) |