Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.47 | 39.84 | 39.35 | 39.78 | 1,554,078 | +0.17(+0.44%) |
Aug 30, 2023 | 39.18 | 39.63 | 39.08 | 39.61 | 1,058,237 | +0.33(+0.83%) |
Aug 29, 2023 | 38.72 | 39.40 | 38.52 | 39.28 | 1,421,942 | +0.62(+1.59%) |
Aug 28, 2023 | 38.55 | 38.89 | 38.34 | 38.67 | 473,264 | +0.22(+0.57%) |
Aug 25, 2023 | 38.67 | 38.75 | 37.98 | 38.44 | 700,618 | -0.12(-0.32%) |
Aug 24, 2023 | 38.25 | 38.89 | 38.22 | 38.57 | 862,943 | +0.17(+0.45%) |
Aug 23, 2023 | 38.02 | 38.48 | 37.88 | 38.40 | 530,505 | +0.35(+0.91%) |
Aug 22, 2023 | 38.31 | 38.38 | 37.95 | 38.05 | 781,578 | -0.32(-0.83%) |
Aug 21, 2023 | 39.07 | 39.07 | 38.11 | 38.37 | 746,455 | -0.64(-1.65%) |
Aug 18, 2023 | 39.05 | 39.40 | 38.88 | 39.01 | 1,045,360 | -0.25(-0.64%) |
Aug 17, 2023 | 39.60 | 39.80 | 39.13 | 39.26 | 759,767 | -0.16(-0.41%) |
Aug 16, 2023 | 39.41 | 39.78 | 39.29 | 39.42 | 1,197,374 | +0.01(+0.02%) |
Aug 15, 2023 | 40.04 | 40.04 | 39.40 | 39.42 | 1,571,534 | -0.98(-2.43%) |
Aug 14, 2023 | 40.40 | 40.47 | 39.97 | 40.40 | 1,242,532 | -0.07(-0.17%) |
Aug 11, 2023 | 40.01 | 40.54 | 39.96 | 40.46 | 1,165,500 | +0.27(+0.67%) |
Aug 10, 2023 | 39.83 | 40.61 | 39.53 | 40.19 | 1,565,894 | +1.02(+2.60%) |
Aug 09, 2023 | 38.44 | 39.53 | 38.27 | 39.17 | 1,409,177 | +1.08(+2.82%) |
Aug 08, 2023 | 37.87 | 38.14 | 37.47 | 38.10 | 1,379,745 | -0.22(-0.58%) |
Aug 07, 2023 | 37.97 | 38.53 | 37.89 | 38.32 | 1,027,366 | +0.38(+1.01%) |
Aug 04, 2023 | 37.44 | 38.33 | 37.28 | 37.94 | 1,041,428 | +0.62(+1.67%) |
Aug 03, 2023 | 37.41 | 37.50 | 37.07 | 37.31 | 642,677 | -0.20(-0.54%) |
Aug 02, 2023 | 37.57 | 37.66 | 37.27 | 37.51 | 611,988 | -0.27(-0.71%) |
Aug 01, 2023 | 37.55 | 37.93 | 37.47 | 37.78 | 1,849,989 | +0.14(+0.38%) |
Jul 31, 2023 | 37.79 | 38.05 | 37.47 | 37.64 | 1,309,913 | +0.12(+0.31%) |
Jul 28, 2023 | 37.69 | 37.87 | 37.41 | 37.52 | 947,634 | +0.30(+0.80%) |
Jul 27, 2023 | 37.35 | 38.43 | 37.09 | 37.22 | 1,475,595 | +0.43(+1.18%) |
Jul 26, 2023 | 36.50 | 36.94 | 36.45 | 36.79 | 902,096 | +0.31(+0.84%) |
Jul 25, 2023 | 36.51 | 36.75 | 36.43 | 36.48 | 1,107,279 | -0.03(-0.08%) |
Jul 24, 2023 | 36.47 | 36.73 | 36.43 | 36.51 | 634,787 | -0.04(-0.11%) |
Jul 21, 2023 | 36.76 | 36.80 | 36.40 | 36.55 | 947,166 | +0.01(+0.03%) |
Jul 20, 2023 | 36.85 | 36.92 | 36.29 | 36.54 | 1,201,966 | -0.30(-0.81%) |
Jul 19, 2023 | 36.72 | 36.96 | 36.59 | 36.84 | 611,033 | +0.28(+0.76%) |
Jul 18, 2023 | 36.66 | 37.11 | 36.35 | 36.56 | 996,385 | +0.08(+0.21%) |
Jul 17, 2023 | 36.12 | 36.66 | 36.04 | 36.48 | 823,300 | +0.18(+0.50%) |
Jul 14, 2023 | 36.88 | 36.88 | 35.98 | 36.30 | 1,225,551 | -0.58(-1.56%) |
Jul 13, 2023 | 35.66 | 36.89 | 35.66 | 36.88 | 1,634,106 | +1.22(+3.42%) |
Jul 12, 2023 | 35.44 | 35.83 | 35.12 | 35.66 | 1,099,193 | +0.67(+1.92%) |
Jul 11, 2023 | 34.83 | 35.29 | 34.83 | 34.99 | 1,831,576 | +0.34(+0.97%) |
Jul 10, 2023 | 34.53 | 35.05 | 34.44 | 34.65 | 1,219,763 | +0.29(+0.84%) |
Jul 07, 2023 | 34.11 | 34.85 | 33.99 | 34.36 | 2,659,511 | +0.32(+0.93%) |
Jul 06, 2023 | 33.93 | 34.11 | 33.59 | 34.04 | 2,020,068 | -0.25(-0.73%) |
Jul 05, 2023 | 34.03 | 34.33 | 33.90 | 34.29 | 918,807 | -0.18(-0.53%) |
Jul 03, 2023 | 34.47 | 34.69 | 34.37 | 34.48 | 447,507 | -0.12(-0.33%) |
Jun 30, 2023 | 34.85 | 34.88 | 34.49 | 34.59 | 879,609 | -0.04(-0.11%) |
Jun 29, 2023 | 34.29 | 34.74 | 34.22 | 34.63 | 1,121,655 | +0.48(+1.41%) |
Jun 28, 2023 | 33.92 | 34.33 | 33.76 | 34.15 | 1,449,422 | +0.12(+0.34%) |
Jun 27, 2023 | 33.29 | 34.11 | 32.83 | 34.03 | 1,979,026 | +1.04(+3.15%) |
Jun 26, 2023 | 32.49 | 33.30 | 32.49 | 33.00 | 989,926 | +0.60(+1.84%) |
Jun 23, 2023 | 33.01 | 33.10 | 32.30 | 32.40 | 2,033,727 | -0.75(-2.26%) |
Jun 22, 2023 | 33.40 | 33.40 | 33.08 | 33.15 | 1,676,085 | -0.26(-0.78%) |
Jun 21, 2023 | 33.14 | 33.50 | 32.94 | 33.41 | 1,062,153 | +0.31(+0.93%) |
Jun 20, 2023 | 33.22 | 33.25 | 32.74 | 33.10 | 1,192,887 | -0.30(-0.89%) |
Jun 16, 2023 | 33.55 | 33.74 | 33.33 | 33.40 | 1,827,341 | -0.16(-0.49%) |