Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.26 | 39.36 | 38.76 | 38.82 | 48,060 | -0.53(-1.34%) |
Aug 30, 2023 | 39.32 | 39.41 | 39.10 | 39.35 | 19,518 | -0.12(-0.30%) |
Aug 29, 2023 | 38.36 | 39.55 | 38.08 | 39.47 | 35,876 | +1.39(+3.64%) |
Aug 28, 2023 | 38.00 | 38.25 | 37.83 | 38.08 | 19,995 | +0.44(+1.17%) |
Aug 25, 2023 | 37.31 | 37.82 | 37.02 | 37.64 | 40,680 | +0.51(+1.37%) |
Aug 24, 2023 | 37.73 | 37.73 | 37.13 | 37.13 | 24,010 | -0.55(-1.45%) |
Aug 23, 2023 | 37.33 | 37.83 | 37.33 | 37.68 | 20,955 | +0.10(+0.28%) |
Aug 22, 2023 | 38.13 | 38.13 | 37.37 | 37.58 | 23,300 | -0.23(-0.61%) |
Aug 21, 2023 | 37.39 | 37.91 | 37.39 | 37.81 | 72,572 | +0.58(+1.55%) |
Aug 18, 2023 | 36.94 | 37.28 | 36.76 | 37.23 | 36,071 | -0.41(-1.09%) |
Aug 17, 2023 | 38.20 | 38.30 | 37.60 | 37.64 | 46,175 | -0.13(-0.34%) |
Aug 16, 2023 | 37.98 | 38.28 | 37.77 | 37.77 | 106,278 | -0.68(-1.78%) |
Aug 15, 2023 | 39.15 | 39.15 | 38.36 | 38.45 | 29,347 | -0.81(-2.07%) |
Aug 14, 2023 | 38.85 | 39.30 | 38.54 | 39.26 | 43,121 | -0.38(-0.96%) |
Aug 11, 2023 | 40.07 | 40.17 | 39.58 | 39.64 | 33,287 | -0.69(-1.72%) |
Aug 10, 2023 | 41.09 | 41.38 | 40.34 | 40.34 | 30,729 | -0.26(-0.65%) |
Aug 09, 2023 | 41.36 | 41.43 | 40.55 | 40.60 | 24,588 | -0.62(-1.49%) |
Aug 08, 2023 | 40.94 | 41.28 | 40.59 | 41.22 | 32,423 | -0.52(-1.24%) |
Aug 07, 2023 | 42.35 | 42.35 | 41.27 | 41.74 | 36,627 | -0.12(-0.28%) |
Aug 04, 2023 | 42.86 | 42.86 | 41.84 | 41.85 | 30,824 | -1.14(-2.66%) |
Aug 03, 2023 | 42.62 | 43.47 | 42.62 | 43.00 | 26,441 | +0.28(+0.65%) |
Aug 02, 2023 | 43.17 | 43.17 | 42.33 | 42.72 | 59,867 | -1.40(-3.18%) |
Aug 01, 2023 | 44.25 | 44.25 | 43.81 | 44.12 | 25,982 | -0.52(-1.16%) |
Jul 31, 2023 | 44.34 | 44.69 | 44.03 | 44.64 | 45,117 | +0.07(+0.15%) |
Jul 28, 2023 | 43.53 | 44.67 | 43.53 | 44.57 | 54,560 | +1.75(+4.09%) |
Jul 27, 2023 | 43.80 | 43.90 | 42.65 | 42.82 | 40,471 | -0.76(-1.75%) |
Jul 26, 2023 | 42.46 | 43.98 | 42.40 | 43.58 | 43,574 | +1.00(+2.34%) |
Jul 25, 2023 | 43.02 | 43.14 | 42.46 | 42.59 | 42,496 | -0.32(-0.75%) |
Jul 24, 2023 | 42.38 | 43.02 | 42.19 | 42.91 | 22,153 | +0.55(+1.29%) |
Jul 21, 2023 | 42.93 | 42.93 | 42.12 | 42.36 | 50,784 | -0.40(-0.94%) |
Jul 20, 2023 | 42.92 | 43.10 | 42.56 | 42.76 | 30,088 | -0.48(-1.11%) |
Jul 19, 2023 | 43.27 | 43.79 | 43.15 | 43.24 | 41,300 | -0.07(-0.16%) |
Jul 18, 2023 | 42.99 | 43.56 | 42.99 | 43.31 | 28,181 | +0.41(+0.96%) |
Jul 17, 2023 | 42.33 | 43.05 | 42.33 | 42.90 | 31,235 | +0.31(+0.73%) |
Jul 14, 2023 | 43.19 | 43.32 | 42.44 | 42.59 | 49,116 | -0.62(-1.43%) |
Jul 13, 2023 | 43.13 | 43.47 | 42.96 | 43.20 | 82,851 | +0.29(+0.68%) |
Jul 12, 2023 | 43.13 | 43.22 | 42.47 | 42.91 | 38,217 | +0.28(+0.67%) |
Jul 11, 2023 | 42.22 | 42.66 | 42.22 | 42.63 | 47,528 | +0.45(+1.07%) |
Jul 10, 2023 | 41.61 | 42.18 | 41.08 | 42.18 | 29,600 | +0.55(+1.31%) |
Jul 07, 2023 | 40.73 | 42.10 | 40.73 | 41.63 | 43,540 | +1.07(+2.63%) |
Jul 06, 2023 | 40.58 | 40.65 | 40.03 | 40.56 | 30,188 | -0.73(-1.77%) |
Jul 05, 2023 | 40.96 | 41.35 | 40.86 | 41.30 | 35,610 | +0.24(+0.57%) |
Jul 03, 2023 | 40.61 | 41.44 | 40.61 | 41.06 | 43,915 | +1.07(+2.69%) |
Jun 30, 2023 | 39.67 | 40.07 | 39.48 | 39.99 | 29,536 | +0.98(+2.51%) |
Jun 29, 2023 | 38.62 | 39.01 | 38.43 | 39.01 | 22,899 | +0.50(+1.29%) |
Jun 28, 2023 | 38.08 | 38.61 | 38.02 | 38.51 | 28,527 | +0.30(+0.79%) |
Jun 27, 2023 | 37.47 | 38.25 | 37.47 | 38.21 | 29,337 | +0.90(+2.41%) |
Jun 26, 2023 | 37.53 | 37.92 | 37.21 | 37.31 | 34,216 | -0.03(-0.08%) |
Jun 23, 2023 | 37.46 | 37.55 | 37.24 | 37.34 | 35,011 | -0.84(-2.20%) |
Jun 22, 2023 | 38.51 | 38.51 | 38.01 | 38.18 | 33,753 | -0.57(-1.46%) |
Jun 21, 2023 | 39.18 | 39.42 | 38.65 | 38.75 | 30,455 | -0.41(-1.05%) |
Jun 20, 2023 | 39.47 | 39.47 | 38.90 | 39.16 | 38,050 | -0.81(-2.03%) |
Jun 16, 2023 | 40.43 | 40.43 | 39.87 | 39.97 | 37,680 | -0.10(-0.24%) |
Jun 15, 2023 | 39.32 | 40.22 | 39.11 | 40.07 | 42,024 | +0.54(+1.36%) |
Jun 14, 2023 | 39.61 | 39.92 | 39.19 | 39.53 | 39,673 | +0.11(+0.27%) |
Jun 13, 2023 | 38.94 | 39.45 | 38.85 | 39.42 | 42,492 | +0.97(+2.52%) |
Jun 12, 2023 | 38.02 | 38.51 | 38.02 | 38.45 | 31,355 | +0.73(+1.94%) |
Jun 09, 2023 | 37.91 | 38.12 | 37.65 | 37.72 | 46,668 | +0.09(+0.23%) |
Jun 08, 2023 | 37.48 | 37.71 | 37.43 | 37.63 | 24,261 | +0.27(+0.73%) |
Jun 07, 2023 | 37.66 | 37.90 | 37.35 | 37.36 | 23,197 | -0.16(-0.42%) |
Jun 06, 2023 | 36.66 | 37.60 | 36.60 | 37.52 | 25,448 | +0.86(+2.35%) |
Jun 05, 2023 | 36.83 | 36.91 | 36.44 | 36.66 | 37,164 | +0.00(+0.00%) |
Jun 02, 2023 | 36.38 | 36.83 | 36.38 | 36.66 | 29,368 | +1.01(+2.82%) |