Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.25 | 39.30 | 38.58 | 38.63 | 222,887 | -1.14(-2.86%) |
Aug 30, 2023 | 40.16 | 40.36 | 39.65 | 39.77 | 134,854 | -0.54(-1.35%) |
Aug 29, 2023 | 39.88 | 40.37 | 39.71 | 40.31 | 81,662 | +0.20(+0.49%) |
Aug 28, 2023 | 39.70 | 40.22 | 39.67 | 40.12 | 141,528 | +0.50(+1.27%) |
Aug 25, 2023 | 39.78 | 39.88 | 39.18 | 39.61 | 160,678 | +0.53(+1.36%) |
Aug 24, 2023 | 39.40 | 39.62 | 39.08 | 39.08 | 182,397 | -0.69(-1.74%) |
Aug 23, 2023 | 39.24 | 39.85 | 39.23 | 39.77 | 135,910 | +1.36(+3.55%) |
Aug 22, 2023 | 39.05 | 39.25 | 38.32 | 38.41 | 154,356 | -0.16(-0.41%) |
Aug 21, 2023 | 38.58 | 38.65 | 38.30 | 38.56 | 182,369 | +0.42(+1.11%) |
Aug 18, 2023 | 37.87 | 38.23 | 37.72 | 38.14 | 121,495 | -0.19(-0.49%) |
Aug 17, 2023 | 38.78 | 38.89 | 38.28 | 38.33 | 229,866 | -0.30(-0.77%) |
Aug 16, 2023 | 38.71 | 39.12 | 38.61 | 38.62 | 177,238 | -0.46(-1.19%) |
Aug 15, 2023 | 39.16 | 39.30 | 38.95 | 39.09 | 119,578 | -0.58(-1.47%) |
Aug 14, 2023 | 39.30 | 39.81 | 39.09 | 39.67 | 410,940 | -0.52(-1.30%) |
Aug 11, 2023 | 40.31 | 40.47 | 40.09 | 40.19 | 429,043 | -0.44(-1.09%) |
Aug 10, 2023 | 41.13 | 41.37 | 40.59 | 40.64 | 105,568 | +0.55(+1.38%) |
Aug 09, 2023 | 40.20 | 40.25 | 39.92 | 40.09 | 236,428 | -0.20(-0.49%) |
Aug 08, 2023 | 40.20 | 40.35 | 39.93 | 40.28 | 107,152 | -0.48(-1.19%) |
Aug 07, 2023 | 41.00 | 41.11 | 40.52 | 40.77 | 179,675 | -0.20(-0.48%) |
Aug 04, 2023 | 41.08 | 41.58 | 40.91 | 40.96 | 237,887 | +0.51(+1.27%) |
Aug 03, 2023 | 40.17 | 40.69 | 40.17 | 40.45 | 104,873 | -0.55(-1.35%) |
Aug 02, 2023 | 41.45 | 41.54 | 40.74 | 41.00 | 168,303 | -1.60(-3.76%) |
Aug 01, 2023 | 43.23 | 43.34 | 42.53 | 42.60 | 347,047 | -1.45(-3.30%) |
Jul 31, 2023 | 43.99 | 44.25 | 43.85 | 44.06 | 103,108 | -0.39(-0.87%) |
Jul 28, 2023 | 44.03 | 44.48 | 44.03 | 44.44 | 142,096 | +1.40(+3.26%) |
Jul 27, 2023 | 43.95 | 44.00 | 42.94 | 43.04 | 150,384 | -0.58(-1.34%) |
Jul 26, 2023 | 43.09 | 43.68 | 43.00 | 43.62 | 216,777 | +0.17(+0.39%) |
Jul 25, 2023 | 43.21 | 43.53 | 43.11 | 43.45 | 221,456 | +0.70(+1.64%) |
Jul 24, 2023 | 42.45 | 42.83 | 42.31 | 42.75 | 125,811 | +0.78(+1.86%) |
Jul 21, 2023 | 42.33 | 42.41 | 41.94 | 41.97 | 93,526 | -0.25(-0.58%) |
Jul 20, 2023 | 42.45 | 42.54 | 42.12 | 42.22 | 98,206 | -0.15(-0.35%) |
Jul 19, 2023 | 42.58 | 42.76 | 42.24 | 42.37 | 268,785 | -0.09(-0.21%) |
Jul 18, 2023 | 42.29 | 42.68 | 42.29 | 42.46 | 122,476 | +0.29(+0.68%) |
Jul 17, 2023 | 41.72 | 42.21 | 41.53 | 42.17 | 109,991 | +0.29(+0.68%) |
Jul 14, 2023 | 42.15 | 42.15 | 41.64 | 41.88 | 454,963 | -0.49(-1.17%) |
Jul 13, 2023 | 41.91 | 42.40 | 41.91 | 42.38 | 283,682 | +1.09(+2.63%) |
Jul 12, 2023 | 40.50 | 41.34 | 40.42 | 41.29 | 335,724 | +1.88(+4.76%) |
Jul 11, 2023 | 38.96 | 39.42 | 38.96 | 39.41 | 99,450 | +0.95(+2.47%) |
Jul 10, 2023 | 38.00 | 38.57 | 38.00 | 38.47 | 153,680 | -0.03(-0.08%) |
Jul 07, 2023 | 37.78 | 38.66 | 37.69 | 38.49 | 123,016 | +0.93(+2.47%) |
Jul 06, 2023 | 38.26 | 38.26 | 37.46 | 37.57 | 188,434 | -1.53(-3.92%) |
Jul 05, 2023 | 39.47 | 39.47 | 39.04 | 39.10 | 101,661 | -0.31(-0.78%) |
Jul 03, 2023 | 39.33 | 39.68 | 39.31 | 39.40 | 58,638 | +0.11(+0.28%) |
Jun 30, 2023 | 39.03 | 39.37 | 39.00 | 39.30 | 649,201 | +0.51(+1.32%) |
Jun 29, 2023 | 38.56 | 38.85 | 38.49 | 38.78 | 90,835 | -0.30(-0.76%) |
Jun 28, 2023 | 38.99 | 39.14 | 38.74 | 39.08 | 86,444 | +0.00(+0.00%) |
Jun 27, 2023 | 39.33 | 39.33 | 38.89 | 39.08 | 147,988 | +0.57(+1.49%) |
Jun 26, 2023 | 38.67 | 38.81 | 38.48 | 38.50 | 98,702 | -0.13(-0.33%) |
Jun 23, 2023 | 38.43 | 38.69 | 38.30 | 38.63 | 324,640 | -0.95(-2.40%) |
Jun 22, 2023 | 39.31 | 39.60 | 39.22 | 39.58 | 195,394 | -0.50(-1.26%) |
Jun 21, 2023 | 40.27 | 40.27 | 39.94 | 40.09 | 365,432 | -0.62(-1.53%) |
Jun 20, 2023 | 40.90 | 41.01 | 40.59 | 40.71 | 202,912 | -1.03(-2.46%) |
Jun 16, 2023 | 41.97 | 41.97 | 41.61 | 41.73 | 229,646 | -0.10(-0.24%) |
Jun 15, 2023 | 41.52 | 41.93 | 41.49 | 41.83 | 157,834 | +0.42(+1.03%) |
Jun 14, 2023 | 41.12 | 41.63 | 40.94 | 41.41 | 124,953 | +0.88(+2.17%) |
Jun 13, 2023 | 40.56 | 40.77 | 40.40 | 40.53 | 84,059 | +0.50(+1.26%) |
Jun 12, 2023 | 40.15 | 40.24 | 39.91 | 40.03 | 134,653 | -0.02(-0.05%) |
Jun 09, 2023 | 39.88 | 40.16 | 39.82 | 40.05 | 194,322 | +0.63(+1.60%) |
Jun 08, 2023 | 39.31 | 39.59 | 39.31 | 39.41 | 126,861 | +0.66(+1.71%) |
Jun 07, 2023 | 38.92 | 39.35 | 38.59 | 38.75 | 230,776 | +0.50(+1.32%) |
Jun 06, 2023 | 37.85 | 38.34 | 37.61 | 38.25 | 190,957 | +0.27(+0.72%) |
Jun 05, 2023 | 37.78 | 38.09 | 37.67 | 37.98 | 192,418 | +0.30(+0.80%) |
Jun 02, 2023 | 37.65 | 37.80 | 37.42 | 37.67 | 161,265 | +0.71(+1.92%) |