Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.28 | 42.37 | 42.21 | 42.30 | 6,827 | +0.52(+1.24%) |
Aug 30, 2023 | 41.77 | 41.94 | 41.73 | 41.78 | 14,715 | -0.43(-1.02%) |
Aug 29, 2023 | 42.21 | 42.21 | 41.67 | 42.21 | 9,743 | -0.05(-0.12%) |
Aug 28, 2023 | 41.82 | 42.30 | 41.78 | 42.26 | 6,824 | +1.76(+4.35%) |
Aug 25, 2023 | 40.45 | 40.74 | 40.40 | 40.50 | 9,810 | -0.58(-1.41%) |
Aug 24, 2023 | 41.00 | 41.26 | 40.93 | 41.08 | 18,967 | +0.69(+1.71%) |
Aug 23, 2023 | 40.21 | 40.39 | 40.21 | 40.39 | 9,259 | +0.85(+2.15%) |
Aug 22, 2023 | 39.62 | 39.71 | 39.42 | 39.54 | 16,406 | +0.21(+0.53%) |
Aug 21, 2023 | 39.37 | 39.58 | 39.05 | 39.33 | 33,816 | -0.29(-0.73%) |
Aug 18, 2023 | 39.30 | 39.62 | 39.27 | 39.62 | 8,225 | +0.12(+0.30%) |
Aug 17, 2023 | 39.77 | 40.35 | 39.09 | 39.50 | 21,214 | -0.23(-0.59%) |
Aug 16, 2023 | 39.83 | 40.10 | 39.51 | 39.73 | 13,168 | -0.14(-0.35%) |
Aug 15, 2023 | 39.93 | 40.53 | 39.84 | 39.88 | 16,472 | -0.41(-1.02%) |
Aug 14, 2023 | 39.69 | 40.29 | 39.64 | 40.29 | 12,290 | +0.48(+1.21%) |
Aug 11, 2023 | 40.44 | 40.44 | 39.20 | 39.80 | 7,019 | -0.32(-0.79%) |
Aug 10, 2023 | 40.70 | 40.76 | 40.12 | 40.12 | 9,227 | +0.30(+0.76%) |
Aug 09, 2023 | 40.03 | 40.41 | 39.78 | 39.82 | 12,674 | +0.30(+0.75%) |
Aug 08, 2023 | 40.12 | 40.12 | 38.97 | 39.52 | 14,809 | +1.41(+3.71%) |
Aug 07, 2023 | 37.94 | 38.11 | 37.86 | 38.11 | 6,087 | +0.10(+0.26%) |
Aug 04, 2023 | 38.45 | 38.65 | 37.80 | 38.01 | 8,830 | -0.26(-0.68%) |
Aug 03, 2023 | 38.20 | 38.50 | 38.20 | 38.27 | 14,581 | -0.37(-0.96%) |
Aug 02, 2023 | 38.66 | 38.76 | 38.57 | 38.64 | 5,286 | -0.24(-0.62%) |
Aug 01, 2023 | 38.95 | 38.95 | 38.80 | 38.88 | 18,580 | -0.22(-0.56%) |
Jul 31, 2023 | 39.20 | 39.20 | 39.05 | 39.10 | 5,014 | +0.29(+0.75%) |
Jul 28, 2023 | 38.91 | 39.34 | 38.70 | 38.81 | 4,657 | -0.87(-2.19%) |
Jul 27, 2023 | 39.25 | 39.97 | 38.70 | 39.68 | 9,428 | +0.02(+0.06%) |
Jul 26, 2023 | 39.61 | 40.38 | 39.60 | 39.66 | 13,043 | -0.95(-2.33%) |
Jul 25, 2023 | 40.60 | 40.60 | 39.51 | 40.60 | 6,014 | +0.97(+2.45%) |
Jul 24, 2023 | 39.32 | 39.63 | 39.32 | 39.63 | 5,740 | +0.17(+0.43%) |
Jul 21, 2023 | 39.52 | 39.52 | 38.45 | 39.46 | 7,726 | -0.12(-0.30%) |
Jul 20, 2023 | 39.57 | 40.26 | 39.49 | 39.58 | 4,628 | -0.68(-1.69%) |
Jul 19, 2023 | 40.21 | 40.86 | 40.18 | 40.26 | 5,437 | +0.08(+0.20%) |
Jul 18, 2023 | 40.03 | 40.38 | 40.03 | 40.18 | 12,262 | +0.71(+1.80%) |
Jul 17, 2023 | 39.32 | 39.47 | 39.03 | 39.47 | 6,800 | +0.20(+0.52%) |
Jul 14, 2023 | 39.33 | 39.38 | 39.27 | 39.27 | 4,962 | -0.27(-0.70%) |
Jul 13, 2023 | 39.46 | 39.54 | 39.46 | 39.54 | 5,691 | +0.56(+1.44%) |
Jul 12, 2023 | 38.99 | 39.05 | 38.96 | 38.98 | 5,684 | +0.08(+0.21%) |
Jul 11, 2023 | 39.01 | 39.01 | 38.71 | 38.90 | 12,284 | -0.96(-2.41%) |
Jul 10, 2023 | 39.74 | 39.86 | 39.68 | 39.86 | 21,680 | +0.20(+0.50%) |
Jul 07, 2023 | 39.30 | 39.66 | 39.30 | 39.66 | 8,677 | +0.36(+0.93%) |
Jul 06, 2023 | 39.33 | 39.33 | 39.13 | 39.30 | 5,848 | +0.50(+1.28%) |
Jul 05, 2023 | 38.75 | 38.81 | 38.73 | 38.80 | 11,367 | -1.09(-2.73%) |
Jul 03, 2023 | 39.97 | 39.97 | 39.77 | 39.89 | 6,844 | +0.17(+0.43%) |
Jun 30, 2023 | 39.70 | 39.83 | 39.66 | 39.72 | 5,314 | +0.13(+0.34%) |
Jun 29, 2023 | 39.62 | 39.62 | 39.59 | 39.59 | 3,726 | -0.20(-0.51%) |
Jun 28, 2023 | 39.75 | 39.84 | 39.74 | 39.79 | 4,714 | +0.21(+0.53%) |
Jun 27, 2023 | 39.60 | 39.60 | 39.46 | 39.58 | 8,401 | -0.64(-1.59%) |
Jun 26, 2023 | 40.19 | 40.22 | 40.13 | 40.22 | 16,781 | +0.96(+2.46%) |
Jun 23, 2023 | 39.03 | 39.37 | 39.03 | 39.26 | 8,402 | -0.38(-0.95%) |
Jun 22, 2023 | 39.80 | 39.91 | 39.55 | 39.63 | 10,334 | -0.63(-1.56%) |
Jun 21, 2023 | 39.80 | 40.26 | 39.80 | 40.26 | 6,265 | +0.32(+0.80%) |
Jun 20, 2023 | 39.92 | 39.95 | 39.84 | 39.94 | 6,223 | -0.99(-2.42%) |
Jun 16, 2023 | 41.15 | 41.15 | 40.85 | 40.93 | 5,684 | +0.06(+0.15%) |
Jun 15, 2023 | 40.71 | 40.95 | 40.71 | 40.87 | 9,195 | -0.17(-0.41%) |
Jun 14, 2023 | 41.14 | 41.18 | 40.84 | 41.04 | 4,522 | +0.18(+0.44%) |
Jun 13, 2023 | 40.97 | 41.06 | 40.83 | 40.86 | 13,988 | +0.49(+1.21%) |
Jun 12, 2023 | 40.28 | 40.42 | 40.27 | 40.37 | 5,125 | -0.23(-0.57%) |
Jun 09, 2023 | 40.60 | 41.01 | 40.60 | 40.60 | 13,483 | +0.02(+0.05%) |
Jun 08, 2023 | 40.39 | 40.69 | 40.39 | 40.58 | 6,167 | -0.27(-0.65%) |
Jun 07, 2023 | 40.94 | 40.94 | 40.76 | 40.84 | 17,663 | -1.37(-3.23%) |
Jun 06, 2023 | 42.07 | 42.21 | 42.01 | 42.21 | 13,903 | +1.66(+4.09%) |
Jun 05, 2023 | 41.16 | 41.40 | 40.51 | 40.55 | 13,229 | +0.56(+1.40%) |
Jun 02, 2023 | 40.04 | 40.16 | 39.95 | 39.99 | 12,856 | +0.40(+1.01%) |