Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.52 | 37.60 | 36.52 | 37.39 | 593,417 | +0.71(+1.94%) |
Aug 30, 2023 | 36.43 | 36.93 | 36.26 | 36.68 | 214,118 | +0.09(+0.25%) |
Aug 29, 2023 | 35.60 | 36.84 | 35.60 | 36.59 | 336,866 | +0.79(+2.21%) |
Aug 28, 2023 | 36.07 | 36.50 | 35.63 | 35.80 | 268,564 | +0.10(+0.28%) |
Aug 25, 2023 | 35.57 | 35.94 | 35.16 | 35.70 | 284,422 | +0.18(+0.51%) |
Aug 24, 2023 | 36.22 | 36.39 | 35.21 | 35.52 | 542,918 | -0.62(-1.72%) |
Aug 23, 2023 | 35.54 | 36.45 | 35.54 | 36.14 | 425,570 | +0.59(+1.66%) |
Aug 22, 2023 | 35.75 | 36.12 | 35.50 | 35.55 | 429,356 | -0.04(-0.11%) |
Aug 21, 2023 | 35.37 | 35.84 | 35.10 | 35.59 | 509,989 | +0.22(+0.62%) |
Aug 18, 2023 | 35.25 | 35.84 | 35.18 | 35.37 | 434,547 | -0.18(-0.51%) |
Aug 17, 2023 | 35.90 | 36.15 | 35.44 | 35.55 | 258,704 | -0.38(-1.06%) |
Aug 16, 2023 | 36.23 | 36.72 | 35.92 | 35.93 | 217,342 | -0.27(-0.75%) |
Aug 15, 2023 | 37.03 | 37.03 | 36.17 | 36.20 | 324,993 | -1.03(-2.77%) |
Aug 14, 2023 | 37.13 | 37.58 | 36.71 | 37.23 | 171,652 | -0.04(-0.11%) |
Aug 11, 2023 | 38.21 | 38.27 | 37.24 | 37.27 | 241,237 | -1.33(-3.45%) |
Aug 10, 2023 | 40.25 | 40.50 | 38.56 | 38.60 | 246,095 | -1.50(-3.74%) |
Aug 09, 2023 | 40.34 | 40.44 | 39.79 | 40.10 | 148,326 | -0.32(-0.79%) |
Aug 08, 2023 | 40.15 | 40.50 | 39.84 | 40.42 | 212,315 | -0.30(-0.74%) |
Aug 07, 2023 | 39.83 | 40.85 | 39.83 | 40.72 | 277,845 | +0.97(+2.44%) |
Aug 04, 2023 | 39.99 | 40.09 | 38.71 | 39.75 | 389,417 | -0.38(-0.95%) |
Aug 03, 2023 | 39.14 | 41.75 | 38.55 | 40.13 | 578,727 | -2.69(-6.28%) |
Aug 02, 2023 | 43.14 | 43.17 | 42.49 | 42.82 | 399,408 | -0.52(-1.20%) |
Aug 01, 2023 | 43.64 | 43.99 | 43.05 | 43.34 | 315,263 | -0.31(-0.71%) |
Jul 31, 2023 | 42.44 | 43.73 | 42.27 | 43.65 | 426,970 | +1.15(+2.71%) |
Jul 28, 2023 | 41.63 | 42.60 | 41.63 | 42.50 | 242,500 | +1.06(+2.56%) |
Jul 27, 2023 | 40.44 | 41.57 | 40.44 | 41.44 | 232,761 | +1.61(+4.04%) |
Jul 26, 2023 | 40.05 | 40.39 | 39.60 | 39.83 | 95,207 | -0.55(-1.36%) |
Jul 25, 2023 | 39.95 | 40.87 | 39.95 | 40.38 | 127,453 | +0.34(+0.85%) |
Jul 24, 2023 | 40.00 | 40.53 | 39.82 | 40.04 | 117,877 | -0.09(-0.22%) |
Jul 21, 2023 | 40.23 | 40.65 | 39.95 | 40.13 | 231,633 | +0.51(+1.29%) |
Jul 20, 2023 | 40.07 | 40.35 | 39.39 | 39.62 | 157,882 | -1.18(-2.89%) |
Jul 19, 2023 | 41.39 | 41.52 | 40.44 | 40.80 | 195,042 | -0.63(-1.52%) |
Jul 18, 2023 | 41.08 | 41.53 | 40.58 | 41.43 | 212,260 | +0.28(+0.68%) |
Jul 17, 2023 | 41.43 | 41.65 | 40.64 | 41.15 | 379,429 | +1.52(+3.84%) |
Jul 14, 2023 | 39.68 | 40.17 | 39.46 | 39.63 | 264,345 | -0.17(-0.43%) |
Jul 13, 2023 | 38.85 | 39.85 | 38.85 | 39.80 | 299,609 | +1.23(+3.19%) |
Jul 12, 2023 | 38.24 | 38.84 | 37.97 | 38.57 | 263,946 | +0.92(+2.44%) |
Jul 11, 2023 | 38.44 | 38.47 | 36.95 | 37.65 | 400,234 | -0.74(-1.93%) |
Jul 10, 2023 | 38.40 | 38.87 | 38.08 | 38.39 | 211,171 | +0.07(+0.18%) |
Jul 07, 2023 | 39.02 | 39.13 | 38.28 | 38.32 | 200,701 | -0.63(-1.62%) |
Jul 06, 2023 | 39.36 | 39.54 | 38.69 | 38.95 | 311,724 | -0.89(-2.23%) |
Jul 05, 2023 | 40.86 | 40.86 | 39.83 | 39.84 | 245,656 | -1.36(-3.30%) |
Jul 03, 2023 | 41.47 | 41.81 | 40.58 | 41.20 | 117,733 | -0.36(-0.87%) |
Jun 30, 2023 | 41.84 | 42.09 | 41.30 | 41.56 | 270,757 | +0.16(+0.39%) |
Jun 29, 2023 | 40.80 | 41.80 | 40.66 | 41.40 | 206,729 | +0.76(+1.87%) |
Jun 28, 2023 | 40.39 | 41.01 | 40.23 | 40.64 | 162,220 | -0.13(-0.32%) |
Jun 27, 2023 | 39.59 | 40.96 | 39.22 | 40.77 | 162,770 | +1.16(+2.93%) |
Jun 26, 2023 | 39.74 | 40.34 | 39.59 | 39.61 | 254,658 | +0.15(+0.38%) |
Jun 23, 2023 | 39.65 | 39.89 | 39.22 | 39.46 | 467,722 | -1.04(-2.57%) |
Jun 22, 2023 | 40.16 | 40.69 | 39.88 | 40.50 | 283,975 | +0.28(+0.70%) |
Jun 21, 2023 | 40.18 | 40.66 | 39.65 | 40.22 | 234,329 | -0.37(-0.91%) |
Jun 20, 2023 | 40.90 | 41.00 | 40.08 | 40.59 | 262,635 | -0.18(-0.44%) |
Jun 16, 2023 | 40.49 | 40.88 | 39.82 | 40.77 | 838,057 | +0.65(+1.62%) |