Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.74 | 42.59 | 41.74 | 42.49 | 449,677 | +0.61(+1.46%) |
Aug 30, 2023 | 41.34 | 41.95 | 41.27 | 41.88 | 316,065 | +0.43(+1.04%) |
Aug 29, 2023 | 41.15 | 41.47 | 40.84 | 41.45 | 398,136 | +0.25(+0.61%) |
Aug 28, 2023 | 41.15 | 41.35 | 40.98 | 41.20 | 168,984 | +0.08(+0.19%) |
Aug 25, 2023 | 41.30 | 41.43 | 40.77 | 41.12 | 199,158 | -0.16(-0.39%) |
Aug 24, 2023 | 41.32 | 41.67 | 41.12 | 41.28 | 306,947 | -0.15(-0.36%) |
Aug 23, 2023 | 40.79 | 41.47 | 40.61 | 41.43 | 400,377 | +0.77(+1.89%) |
Aug 22, 2023 | 40.73 | 40.83 | 40.30 | 40.66 | 320,788 | +0.00(+0.00%) |
Aug 21, 2023 | 40.65 | 41.45 | 40.59 | 40.66 | 471,679 | -0.04(-0.10%) |
Aug 18, 2023 | 40.52 | 40.83 | 40.06 | 40.70 | 466,428 | -0.20(-0.49%) |
Aug 17, 2023 | 40.58 | 42.26 | 40.58 | 40.90 | 629,660 | +0.84(+2.10%) |
Aug 16, 2023 | 43.17 | 43.17 | 39.80 | 40.06 | 1,132,165 | +1.77(+4.62%) |
Aug 15, 2023 | 38.58 | 38.91 | 38.15 | 38.29 | 619,578 | -0.59(-1.52%) |
Aug 14, 2023 | 39.53 | 39.69 | 38.79 | 38.88 | 348,142 | -0.71(-1.79%) |
Aug 11, 2023 | 38.89 | 39.59 | 38.89 | 39.59 | 222,128 | +0.43(+1.10%) |
Aug 10, 2023 | 39.19 | 39.78 | 38.88 | 39.16 | 221,530 | -0.08(-0.20%) |
Aug 09, 2023 | 39.60 | 39.78 | 39.14 | 39.24 | 314,263 | -0.09(-0.23%) |
Aug 08, 2023 | 39.63 | 39.63 | 38.98 | 39.33 | 415,339 | -0.23(-0.58%) |
Aug 07, 2023 | 39.20 | 39.77 | 38.90 | 39.56 | 394,639 | +0.29(+0.74%) |
Aug 04, 2023 | 39.33 | 39.87 | 39.12 | 39.27 | 466,289 | +0.14(+0.36%) |
Aug 03, 2023 | 38.60 | 39.21 | 38.45 | 39.13 | 247,733 | +0.56(+1.45%) |
Aug 02, 2023 | 38.44 | 39.06 | 38.35 | 38.57 | 375,786 | -0.29(-0.75%) |
Aug 01, 2023 | 38.21 | 39.01 | 38.01 | 38.86 | 301,157 | +0.65(+1.70%) |
Jul 31, 2023 | 38.63 | 38.85 | 38.11 | 38.21 | 319,488 | -0.43(-1.11%) |
Jul 28, 2023 | 38.05 | 38.69 | 37.97 | 38.64 | 284,221 | +0.91(+2.41%) |
Jul 27, 2023 | 37.83 | 38.14 | 37.51 | 37.73 | 256,114 | -0.19(-0.50%) |
Jul 26, 2023 | 37.75 | 38.12 | 37.70 | 37.92 | 212,494 | +0.17(+0.45%) |
Jul 25, 2023 | 37.89 | 38.12 | 37.44 | 37.75 | 185,155 | -0.34(-0.89%) |
Jul 24, 2023 | 38.02 | 38.16 | 37.64 | 38.09 | 245,637 | +0.09(+0.24%) |
Jul 21, 2023 | 37.95 | 38.26 | 37.69 | 38.00 | 349,368 | +0.29(+0.77%) |
Jul 20, 2023 | 38.77 | 38.80 | 37.17 | 37.71 | 331,013 | -1.10(-2.83%) |
Jul 19, 2023 | 38.17 | 38.94 | 38.17 | 38.81 | 442,683 | +0.79(+2.08%) |
Jul 18, 2023 | 37.37 | 38.10 | 37.15 | 38.02 | 488,592 | +0.65(+1.74%) |
Jul 17, 2023 | 37.25 | 37.66 | 37.13 | 37.37 | 290,120 | +0.07(+0.19%) |
Jul 14, 2023 | 36.78 | 37.39 | 36.63 | 37.30 | 378,086 | +0.29(+0.78%) |
Jul 13, 2023 | 37.05 | 37.50 | 36.84 | 37.01 | 322,571 | +0.01(+0.03%) |
Jul 12, 2023 | 36.88 | 37.02 | 36.35 | 37.00 | 932,926 | +0.40(+1.09%) |
Jul 11, 2023 | 36.84 | 37.63 | 36.45 | 36.60 | 503,546 | -0.26(-0.71%) |
Jul 10, 2023 | 36.66 | 37.54 | 36.51 | 36.86 | 480,763 | +0.12(+0.33%) |
Jul 07, 2023 | 36.13 | 36.75 | 36.05 | 36.74 | 322,266 | +0.92(+2.57%) |
Jul 06, 2023 | 36.36 | 36.37 | 35.61 | 35.82 | 436,833 | -0.77(-2.10%) |
Jul 05, 2023 | 37.05 | 37.05 | 36.54 | 36.59 | 578,004 | -0.64(-1.72%) |
Jul 03, 2023 | 37.09 | 37.40 | 36.86 | 37.23 | 272,066 | +0.00(+0.00%) |
Jun 30, 2023 | 37.45 | 37.53 | 37.14 | 37.23 | 266,851 | -0.06(-0.16%) |
Jun 29, 2023 | 37.34 | 37.64 | 36.94 | 37.29 | 234,490 | -0.07(-0.19%) |
Jun 28, 2023 | 37.23 | 37.53 | 36.69 | 37.36 | 232,019 | +0.10(+0.27%) |
Jun 27, 2023 | 37.25 | 37.61 | 37.03 | 37.26 | 285,765 | +0.01(+0.03%) |
Jun 26, 2023 | 37.39 | 37.68 | 37.22 | 37.25 | 212,322 | -0.29(-0.77%) |
Jun 23, 2023 | 38.00 | 38.44 | 37.51 | 37.54 | 350,015 | -0.87(-2.27%) |
Jun 22, 2023 | 38.54 | 38.98 | 38.13 | 38.41 | 253,107 | +0.04(+0.10%) |
Jun 21, 2023 | 38.98 | 38.99 | 38.13 | 38.37 | 315,093 | -0.79(-2.02%) |
Jun 20, 2023 | 39.76 | 39.83 | 38.90 | 39.16 | 484,945 | -0.64(-1.61%) |
Jun 16, 2023 | 39.13 | 39.84 | 38.33 | 39.80 | 1,100,793 | +0.92(+2.37%) |