Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.55 | 38.76 | 37.38 | 37.62 | 5,794,021 | -1.04(-2.70%) |
Aug 30, 2023 | 38.99 | 39.11 | 38.57 | 38.66 | 2,459,762 | -0.15(-0.38%) |
Aug 29, 2023 | 38.86 | 38.97 | 38.41 | 38.81 | 1,746,532 | +0.07(+0.18%) |
Aug 28, 2023 | 38.50 | 38.76 | 38.42 | 38.74 | 1,461,888 | +0.35(+0.91%) |
Aug 25, 2023 | 38.24 | 38.54 | 38.04 | 38.39 | 1,576,259 | +0.45(+1.18%) |
Aug 24, 2023 | 37.66 | 38.10 | 37.66 | 37.94 | 1,807,476 | +0.44(+1.17%) |
Aug 23, 2023 | 37.93 | 38.01 | 37.39 | 37.50 | 1,932,538 | -0.47(-1.23%) |
Aug 22, 2023 | 37.80 | 38.14 | 37.71 | 37.97 | 2,160,047 | +0.01(+0.03%) |
Aug 21, 2023 | 38.13 | 38.26 | 37.79 | 37.96 | 2,002,902 | -0.34(-0.89%) |
Aug 18, 2023 | 38.34 | 38.69 | 38.13 | 38.30 | 1,990,985 | -0.11(-0.28%) |
Aug 17, 2023 | 38.93 | 39.09 | 38.40 | 38.41 | 2,071,564 | -0.65(-1.67%) |
Aug 16, 2023 | 39.28 | 39.35 | 39.02 | 39.06 | 1,626,581 | -0.17(-0.42%) |
Aug 15, 2023 | 39.74 | 39.83 | 39.22 | 39.23 | 1,580,555 | -0.61(-1.54%) |
Aug 14, 2023 | 40.62 | 40.68 | 39.78 | 39.84 | 1,830,421 | -0.71(-1.75%) |
Aug 11, 2023 | 39.87 | 40.55 | 39.74 | 40.55 | 1,956,547 | +0.79(+1.99%) |
Aug 10, 2023 | 39.71 | 40.01 | 39.70 | 39.76 | 1,347,112 | +0.08(+0.20%) |
Aug 09, 2023 | 39.27 | 39.83 | 39.19 | 39.69 | 1,311,721 | +0.56(+1.42%) |
Aug 08, 2023 | 39.73 | 39.66 | 38.95 | 39.13 | 1,214,437 | -0.60(-1.52%) |
Aug 07, 2023 | 39.19 | 39.73 | 39.12 | 39.73 | 1,228,235 | +0.21(+0.54%) |
Aug 04, 2023 | 39.85 | 40.04 | 39.48 | 39.52 | 1,851,551 | -0.27(-0.69%) |
Aug 03, 2023 | 40.25 | 40.35 | 39.76 | 39.79 | 1,617,905 | -0.56(-1.38%) |
Aug 02, 2023 | 39.64 | 40.67 | 39.60 | 40.35 | 1,401,802 | +0.78(+1.97%) |
Aug 01, 2023 | 39.95 | 40.05 | 39.48 | 39.57 | 1,319,259 | -0.28(-0.71%) |
Jul 31, 2023 | 40.02 | 40.10 | 39.77 | 39.85 | 2,582,863 | -0.16(-0.39%) |
Jul 28, 2023 | 39.97 | 40.07 | 39.73 | 40.01 | 1,317,352 | +0.40(+1.01%) |
Jul 27, 2023 | 39.80 | 39.98 | 39.51 | 39.61 | 1,489,869 | -0.18(-0.44%) |
Jul 26, 2023 | 39.59 | 40.09 | 39.57 | 39.78 | 1,270,720 | +0.17(+0.42%) |
Jul 25, 2023 | 39.53 | 39.63 | 39.26 | 39.62 | 1,775,755 | +0.12(+0.30%) |
Jul 24, 2023 | 39.11 | 39.56 | 39.08 | 39.50 | 1,315,229 | +0.37(+0.95%) |
Jul 21, 2023 | 39.22 | 39.30 | 38.95 | 39.13 | 1,682,257 | -0.07(-0.17%) |
Jul 20, 2023 | 38.69 | 39.21 | 38.46 | 39.20 | 1,577,856 | +0.63(+1.64%) |
Jul 19, 2023 | 38.52 | 38.73 | 38.31 | 38.56 | 1,581,129 | +0.22(+0.58%) |
Jul 18, 2023 | 38.30 | 38.67 | 38.09 | 38.34 | 1,461,417 | -0.06(-0.15%) |
Jul 17, 2023 | 38.99 | 39.10 | 38.38 | 38.40 | 1,691,656 | -0.72(-1.84%) |
Jul 14, 2023 | 38.58 | 39.16 | 38.36 | 39.12 | 2,545,168 | +0.63(+1.63%) |
Jul 13, 2023 | 37.93 | 38.54 | 37.76 | 38.49 | 2,593,300 | +0.59(+1.56%) |
Jul 12, 2023 | 38.31 | 38.32 | 37.85 | 37.90 | 1,966,025 | -0.06(-0.15%) |
Jul 11, 2023 | 37.85 | 38.12 | 37.81 | 37.96 | 1,894,758 | +0.13(+0.33%) |
Jul 10, 2023 | 38.09 | 38.54 | 37.78 | 37.83 | 1,813,403 | -0.26(-0.69%) |
Jul 07, 2023 | 38.40 | 38.60 | 38.05 | 38.09 | 2,117,472 | -0.45(-1.16%) |
Jul 06, 2023 | 38.75 | 38.77 | 38.32 | 38.54 | 1,957,389 | -0.34(-0.87%) |
Jul 05, 2023 | 39.13 | 39.17 | 38.78 | 38.88 | 2,527,190 | -0.45(-1.13%) |
Jul 03, 2023 | 38.78 | 39.44 | 38.67 | 39.32 | 1,090,439 | +0.39(+0.99%) |
Jun 30, 2023 | 38.72 | 38.98 | 38.59 | 38.94 | 2,081,195 | +0.35(+0.90%) |
Jun 29, 2023 | 38.08 | 38.68 | 37.95 | 38.59 | 1,756,155 | +0.42(+1.09%) |
Jun 28, 2023 | 38.80 | 38.80 | 37.90 | 38.17 | 2,335,839 | -1.03(-2.62%) |
Jun 27, 2023 | 39.51 | 39.68 | 39.15 | 39.20 | 1,380,187 | -0.28(-0.71%) |
Jun 26, 2023 | 39.09 | 39.48 | 38.77 | 39.48 | 1,271,320 | +0.30(+0.77%) |
Jun 23, 2023 | 39.45 | 39.56 | 39.13 | 39.18 | 1,903,649 | -0.14(-0.34%) |
Jun 22, 2023 | 39.59 | 39.70 | 39.14 | 39.31 | 1,594,329 | -0.07(-0.17%) |
Jun 21, 2023 | 39.33 | 39.47 | 38.85 | 39.38 | 2,001,757 | -0.10(-0.25%) |
Jun 20, 2023 | 39.87 | 40.03 | 39.47 | 39.48 | 2,575,824 | -0.47(-1.19%) |
Jun 16, 2023 | 40.02 | 40.40 | 39.92 | 39.95 | 3,444,305 | -0.03(-0.07%) |
Jun 15, 2023 | 40.09 | 40.24 | 39.85 | 39.98 | 2,139,650 | +0.05(+0.12%) |
Jun 14, 2023 | 39.75 | 40.01 | 39.61 | 39.93 | 1,663,922 | +0.41(+1.03%) |
Jun 13, 2023 | 39.42 | 39.71 | 39.27 | 39.53 | 2,358,981 | -0.05(-0.12%) |
Jun 12, 2023 | 39.61 | 39.68 | 39.36 | 39.58 | 1,392,600 | +0.01(+0.02%) |
Jun 09, 2023 | 39.28 | 39.66 | 39.23 | 39.57 | 1,692,460 | +0.23(+0.59%) |
Jun 08, 2023 | 39.04 | 39.45 | 38.78 | 39.33 | 2,210,547 | +0.25(+0.64%) |
Jun 07, 2023 | 38.71 | 39.12 | 38.19 | 39.08 | 2,460,096 | -0.06(-0.15%) |
Jun 06, 2023 | 39.37 | 39.76 | 38.57 | 39.14 | 4,188,095 | -0.13(-0.32%) |
Jun 05, 2023 | 39.49 | 39.88 | 39.17 | 39.27 | 2,217,072 | -0.20(-0.52%) |
Jun 02, 2023 | 38.98 | 39.49 | 38.91 | 39.47 | 3,814,150 | +0.55(+1.42%) |