Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.08 | 38.57 | 37.72 | 38.00 | 105,662 | -0.09(-0.23%) |
Aug 30, 2023 | 38.17 | 38.30 | 37.87 | 38.09 | 88,256 | -0.18(-0.46%) |
Aug 29, 2023 | 38.37 | 38.39 | 38.01 | 38.26 | 97,529 | -0.03(-0.08%) |
Aug 28, 2023 | 38.31 | 39.08 | 38.25 | 38.29 | 86,033 | +0.09(+0.23%) |
Aug 25, 2023 | 38.58 | 38.63 | 37.68 | 38.20 | 127,301 | -0.28(-0.74%) |
Aug 24, 2023 | 38.33 | 38.95 | 37.15 | 38.49 | 94,998 | -0.03(-0.08%) |
Aug 23, 2023 | 37.90 | 38.84 | 37.89 | 38.52 | 130,947 | +0.53(+1.40%) |
Aug 22, 2023 | 38.71 | 39.02 | 37.57 | 37.99 | 175,885 | -0.83(-2.15%) |
Aug 21, 2023 | 39.33 | 39.47 | 38.77 | 38.82 | 209,595 | -0.47(-1.20%) |
Aug 18, 2023 | 38.97 | 39.51 | 38.77 | 39.29 | 107,155 | +0.03(+0.07%) |
Aug 17, 2023 | 39.28 | 39.48 | 39.10 | 39.26 | 78,629 | +0.05(+0.13%) |
Aug 16, 2023 | 39.14 | 39.47 | 38.96 | 39.22 | 151,945 | -0.10(-0.25%) |
Aug 15, 2023 | 39.85 | 39.85 | 39.07 | 39.31 | 137,183 | -0.87(-2.17%) |
Aug 14, 2023 | 40.41 | 40.41 | 39.98 | 40.19 | 112,766 | -0.50(-1.23%) |
Aug 11, 2023 | 40.07 | 40.75 | 40.04 | 40.69 | 128,093 | +0.45(+1.12%) |
Aug 10, 2023 | 40.25 | 40.59 | 40.00 | 40.24 | 172,201 | +0.22(+0.54%) |
Aug 09, 2023 | 39.80 | 40.21 | 39.51 | 40.02 | 178,679 | +0.11(+0.27%) |
Aug 08, 2023 | 39.89 | 40.02 | 39.08 | 39.91 | 120,325 | -0.75(-1.83%) |
Aug 07, 2023 | 40.33 | 41.04 | 40.17 | 40.66 | 110,144 | +0.37(+0.93%) |
Aug 04, 2023 | 40.13 | 40.60 | 40.10 | 40.28 | 175,720 | +0.16(+0.39%) |
Aug 03, 2023 | 39.78 | 40.49 | 39.59 | 40.13 | 212,287 | +0.04(+0.10%) |
Aug 02, 2023 | 40.10 | 40.48 | 39.93 | 40.09 | 227,282 | -0.45(-1.11%) |
Aug 01, 2023 | 40.25 | 40.63 | 39.57 | 40.54 | 132,818 | +0.29(+0.73%) |
Jul 31, 2023 | 40.69 | 41.11 | 40.06 | 40.25 | 190,755 | -0.51(-1.25%) |
Jul 28, 2023 | 41.28 | 41.60 | 40.50 | 40.76 | 261,896 | -0.12(-0.29%) |
Jul 27, 2023 | 41.20 | 41.45 | 40.64 | 40.87 | 501,437 | -0.11(-0.26%) |
Jul 26, 2023 | 39.78 | 41.75 | 39.78 | 40.98 | 641,336 | +0.74(+1.83%) |
Jul 25, 2023 | 42.14 | 42.47 | 39.96 | 40.25 | 342,366 | -2.36(-5.53%) |
Jul 24, 2023 | 41.91 | 42.81 | 41.68 | 42.60 | 230,572 | +0.50(+1.19%) |
Jul 21, 2023 | 42.81 | 42.81 | 41.56 | 42.10 | 267,926 | -0.65(-1.52%) |
Jul 20, 2023 | 43.25 | 43.35 | 42.41 | 42.75 | 252,351 | -0.50(-1.16%) |
Jul 19, 2023 | 42.62 | 43.42 | 42.48 | 43.25 | 239,031 | +0.72(+1.68%) |
Jul 18, 2023 | 41.17 | 42.62 | 41.17 | 42.53 | 197,024 | +1.52(+3.71%) |
Jul 17, 2023 | 40.81 | 41.72 | 40.81 | 41.01 | 126,752 | -0.07(-0.17%) |
Jul 14, 2023 | 41.45 | 41.49 | 40.33 | 41.08 | 136,968 | -0.11(-0.26%) |
Jul 13, 2023 | 40.71 | 41.34 | 40.30 | 41.19 | 110,673 | +0.64(+1.57%) |
Jul 12, 2023 | 40.38 | 40.81 | 39.97 | 40.55 | 102,673 | +0.92(+2.33%) |
Jul 11, 2023 | 39.33 | 39.76 | 38.95 | 39.63 | 86,352 | +0.45(+1.15%) |
Jul 10, 2023 | 38.81 | 39.81 | 38.81 | 39.18 | 94,334 | +0.26(+0.66%) |
Jul 07, 2023 | 37.95 | 39.12 | 37.95 | 38.92 | 104,647 | +0.97(+2.56%) |
Jul 06, 2023 | 38.59 | 38.59 | 37.63 | 37.95 | 114,681 | -0.97(-2.50%) |
Jul 05, 2023 | 38.90 | 39.30 | 38.15 | 38.92 | 137,854 | -0.26(-0.65%) |
Jul 03, 2023 | 38.36 | 39.25 | 38.36 | 39.18 | 75,239 | +0.80(+2.07%) |
Jun 30, 2023 | 39.35 | 39.35 | 38.35 | 38.38 | 167,856 | -0.70(-1.78%) |
Jun 29, 2023 | 38.81 | 39.47 | 38.81 | 39.08 | 115,435 | +0.70(+1.82%) |
Jun 28, 2023 | 38.52 | 38.55 | 37.95 | 38.38 | 162,879 | -0.07(-0.18%) |
Jun 27, 2023 | 38.51 | 39.10 | 38.13 | 38.45 | 165,600 | +0.00(+0.00%) |
Jun 26, 2023 | 38.54 | 39.28 | 38.40 | 38.45 | 168,369 | +0.20(+0.51%) |
Jun 23, 2023 | 38.68 | 39.28 | 37.93 | 38.25 | 351,560 | -0.74(-1.89%) |
Jun 22, 2023 | 39.94 | 39.94 | 38.90 | 38.99 | 185,150 | -1.01(-2.53%) |
Jun 21, 2023 | 40.63 | 40.89 | 40.00 | 40.00 | 136,171 | -0.70(-1.71%) |
Jun 20, 2023 | 41.22 | 41.49 | 40.35 | 40.70 | 212,326 | -0.64(-1.54%) |
Jun 16, 2023 | 41.26 | 41.48 | 40.29 | 41.34 | 389,791 | +0.36(+0.89%) |
Jun 15, 2023 | 40.93 | 41.46 | 40.75 | 40.97 | 763,805 | -0.33(-0.81%) |
Jun 14, 2023 | 42.31 | 42.70 | 41.08 | 41.31 | 160,544 | -0.89(-2.12%) |
Jun 13, 2023 | 41.60 | 42.56 | 37.74 | 42.20 | 163,902 | +0.82(+1.98%) |
Jun 12, 2023 | 41.55 | 42.14 | 40.97 | 41.38 | 156,230 | -0.14(-0.33%) |
Jun 09, 2023 | 41.82 | 41.94 | 41.33 | 41.52 | 94,297 | -0.45(-1.07%) |
Jun 08, 2023 | 42.77 | 42.77 | 41.85 | 41.96 | 224,593 | -1.02(-2.38%) |
Jun 07, 2023 | 42.55 | 43.24 | 42.28 | 42.99 | 270,212 | +0.83(+1.97%) |
Jun 06, 2023 | 40.34 | 42.26 | 40.34 | 42.16 | 249,038 | +1.90(+4.73%) |
Jun 05, 2023 | 41.41 | 41.41 | 40.11 | 40.26 | 131,151 | -1.26(-3.03%) |
Jun 02, 2023 | 39.97 | 41.53 | 39.97 | 41.52 | 228,683 | +1.91(+4.83%) |