Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.79 | 38.12 | 37.79 | 37.91 | 127,731 | -0.05(-0.13%) |
Aug 30, 2023 | 37.64 | 37.99 | 37.56 | 37.96 | 6,005 | -0.16(-0.42%) |
Aug 29, 2023 | 37.44 | 38.16 | 37.44 | 38.12 | 7,400 | +0.80(+2.14%) |
Aug 28, 2023 | 36.90 | 37.32 | 36.90 | 37.32 | 4,053 | +0.81(+2.22%) |
Aug 25, 2023 | 36.67 | 36.67 | 35.91 | 36.51 | 14,077 | -0.51(-1.38%) |
Aug 24, 2023 | 37.39 | 37.76 | 36.92 | 37.02 | 5,161 | +0.01(+0.03%) |
Aug 23, 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 4,204 | +0.50(+1.37%) |
Aug 22, 2023 | 36.63 | 36.71 | 36.42 | 36.51 | 6,389 | +0.00(+0.00%) |
Aug 21, 2023 | 35.96 | 36.51 | 35.96 | 36.51 | 11,269 | +0.48(+1.33%) |
Aug 18, 2023 | 35.89 | 36.09 | 35.70 | 36.03 | 7,023 | -0.52(-1.42%) |
Aug 17, 2023 | 36.85 | 37.09 | 36.54 | 36.55 | 20,984 | +0.01(+0.03%) |
Aug 16, 2023 | 36.63 | 36.72 | 36.52 | 36.54 | 7,167 | -0.63(-1.69%) |
Aug 15, 2023 | 37.49 | 37.50 | 37.01 | 37.17 | 6,865 | -0.42(-1.12%) |
Aug 14, 2023 | 37.18 | 37.71 | 37.18 | 37.59 | 4,774 | +0.15(+0.40%) |
Aug 11, 2023 | 37.48 | 37.60 | 37.35 | 37.44 | 6,807 | -0.93(-2.42%) |
Aug 10, 2023 | 38.52 | 39.05 | 38.19 | 38.37 | 13,363 | +0.19(+0.50%) |
Aug 09, 2023 | 38.49 | 38.49 | 37.99 | 38.18 | 6,288 | -0.16(-0.42%) |
Aug 08, 2023 | 38.17 | 38.34 | 38.02 | 38.34 | 4,665 | -0.72(-1.84%) |
Aug 07, 2023 | 39.11 | 39.11 | 38.92 | 39.06 | 6,625 | +0.30(+0.77%) |
Aug 04, 2023 | 39.46 | 39.46 | 38.75 | 38.76 | 20,236 | -0.63(-1.60%) |
Aug 03, 2023 | 39.44 | 39.51 | 39.28 | 39.39 | 5,764 | +0.40(+1.02%) |
Aug 02, 2023 | 39.69 | 39.69 | 38.89 | 38.99 | 9,515 | -1.26(-3.13%) |
Aug 01, 2023 | 40.21 | 40.37 | 40.13 | 40.24 | 11,848 | -0.43(-1.06%) |
Jul 31, 2023 | 40.12 | 40.71 | 40.12 | 40.67 | 21,823 | +0.73(+1.83%) |
Jul 28, 2023 | 39.19 | 39.94 | 39.15 | 39.94 | 7,681 | +1.58(+4.11%) |
Jul 27, 2023 | 39.30 | 39.30 | 38.25 | 38.37 | 5,782 | -0.01(-0.03%) |
Jul 26, 2023 | 37.72 | 38.41 | 37.72 | 38.38 | 11,789 | +0.24(+0.63%) |
Jul 25, 2023 | 38.73 | 38.73 | 38.14 | 38.14 | 3,894 | -0.34(-0.88%) |
Jul 24, 2023 | 38.21 | 38.67 | 37.98 | 38.48 | 14,959 | +0.18(+0.47%) |
Jul 21, 2023 | 38.81 | 38.82 | 38.16 | 38.30 | 5,825 | -0.23(-0.60%) |
Jul 20, 2023 | 39.08 | 39.22 | 38.50 | 38.53 | 20,413 | -0.87(-2.21%) |
Jul 19, 2023 | 39.68 | 39.82 | 39.40 | 39.40 | 7,545 | -0.24(-0.60%) |
Jul 18, 2023 | 39.75 | 39.75 | 39.42 | 39.64 | 18,580 | -0.33(-0.82%) |
Jul 17, 2023 | 39.55 | 40.13 | 39.55 | 39.96 | 9,085 | +0.36(+0.91%) |
Jul 14, 2023 | 39.90 | 39.95 | 39.59 | 39.61 | 12,035 | -0.55(-1.37%) |
Jul 13, 2023 | 39.67 | 40.18 | 39.67 | 40.15 | 11,732 | +0.93(+2.37%) |
Jul 12, 2023 | 38.77 | 39.25 | 38.77 | 39.23 | 14,315 | +1.40(+3.70%) |
Jul 11, 2023 | 37.21 | 37.95 | 37.21 | 37.83 | 13,881 | +0.67(+1.80%) |
Jul 10, 2023 | 36.76 | 37.18 | 36.76 | 37.16 | 28,568 | +0.30(+0.81%) |
Jul 07, 2023 | 36.75 | 37.10 | 36.75 | 36.86 | 4,520 | +0.31(+0.85%) |
Jul 06, 2023 | 36.68 | 36.74 | 36.38 | 36.55 | 8,665 | -0.41(-1.10%) |
Jul 05, 2023 | 36.80 | 37.04 | 36.80 | 36.96 | 22,266 | -0.13(-0.36%) |
Jul 03, 2023 | 37.10 | 37.24 | 37.03 | 37.09 | 3,918 | +0.55(+1.50%) |
Jun 30, 2023 | 36.65 | 36.83 | 36.54 | 36.54 | 3,483 | +0.04(+0.11%) |
Jun 29, 2023 | 36.43 | 36.54 | 36.40 | 36.50 | 9,793 | -0.40(-1.08%) |
Jun 28, 2023 | 36.66 | 36.90 | 36.66 | 36.90 | 11,537 | -0.09(-0.24%) |
Jun 27, 2023 | 36.52 | 37.06 | 36.52 | 36.99 | 7,173 | +0.90(+2.51%) |
Jun 26, 2023 | 36.38 | 36.67 | 36.08 | 36.08 | 11,821 | -0.39(-1.06%) |
Jun 23, 2023 | 36.26 | 36.48 | 36.08 | 36.47 | 7,045 | -0.31(-0.84%) |
Jun 22, 2023 | 36.28 | 36.78 | 36.27 | 36.78 | 8,665 | +0.21(+0.57%) |
Jun 21, 2023 | 36.91 | 36.91 | 36.36 | 36.57 | 5,934 | -0.52(-1.39%) |
Jun 20, 2023 | 37.25 | 37.54 | 36.95 | 37.09 | 45,113 | -0.92(-2.43%) |
Jun 16, 2023 | 38.49 | 38.49 | 37.72 | 38.01 | 11,245 | -0.14(-0.36%) |
Jun 15, 2023 | 37.66 | 38.22 | 37.66 | 38.15 | 4,082 | +0.38(+1.00%) |
Jun 14, 2023 | 37.26 | 37.77 | 37.26 | 37.77 | 7,415 | +0.40(+1.06%) |
Jun 13, 2023 | 37.32 | 37.45 | 37.14 | 37.38 | 14,622 | +0.49(+1.32%) |
Jun 12, 2023 | 36.55 | 36.89 | 36.55 | 36.89 | 11,874 | +0.43(+1.17%) |
Jun 09, 2023 | 36.32 | 36.78 | 36.32 | 36.46 | 4,918 | +0.25(+0.69%) |
Jun 08, 2023 | 36.12 | 36.32 | 36.08 | 36.21 | 7,454 | -0.09(-0.25%) |
Jun 07, 2023 | 36.82 | 37.05 | 36.24 | 36.30 | 14,704 | -0.64(-1.72%) |
Jun 06, 2023 | 36.15 | 37.14 | 36.15 | 36.94 | 17,083 | +0.64(+1.75%) |
Jun 05, 2023 | 36.16 | 36.49 | 36.06 | 36.30 | 6,537 | -0.07(-0.19%) |
Jun 02, 2023 | 36.13 | 36.55 | 36.13 | 36.37 | 16,131 | +0.51(+1.41%) |