Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.74 | 39.21 | 38.59 | 38.87 | 1,861,456 | +0.26(+0.68%) |
Aug 30, 2023 | 38.89 | 39.13 | 38.57 | 38.61 | 1,520,017 | -0.23(-0.60%) |
Aug 29, 2023 | 38.76 | 38.97 | 38.55 | 38.85 | 1,130,554 | +0.08(+0.20%) |
Aug 28, 2023 | 38.66 | 38.98 | 38.56 | 38.77 | 889,326 | +0.09(+0.23%) |
Aug 25, 2023 | 38.51 | 38.85 | 38.17 | 38.68 | 957,592 | +0.42(+1.09%) |
Aug 24, 2023 | 38.44 | 38.77 | 38.19 | 38.26 | 961,194 | -0.29(-0.76%) |
Aug 23, 2023 | 38.47 | 38.76 | 38.06 | 38.55 | 1,438,690 | +0.30(+0.79%) |
Aug 22, 2023 | 38.43 | 38.77 | 38.06 | 38.25 | 1,576,908 | -0.25(-0.66%) |
Aug 21, 2023 | 38.17 | 38.74 | 38.12 | 38.51 | 1,449,804 | +0.19(+0.51%) |
Aug 18, 2023 | 37.75 | 38.34 | 37.54 | 38.31 | 1,799,486 | +0.56(+1.49%) |
Aug 17, 2023 | 37.59 | 38.38 | 37.34 | 37.75 | 2,585,310 | +0.04(+0.10%) |
Aug 16, 2023 | 35.35 | 38.43 | 35.33 | 37.71 | 5,561,804 | +3.34(+9.70%) |
Aug 15, 2023 | 34.23 | 34.62 | 34.09 | 34.37 | 1,801,105 | +0.18(+0.54%) |
Aug 14, 2023 | 34.30 | 34.47 | 34.04 | 34.19 | 1,062,234 | -0.05(-0.14%) |
Aug 11, 2023 | 34.63 | 34.98 | 34.21 | 34.24 | 1,397,005 | -0.41(-1.18%) |
Aug 10, 2023 | 34.72 | 34.85 | 34.49 | 34.65 | 1,160,195 | -0.03(-0.08%) |
Aug 09, 2023 | 34.09 | 34.82 | 34.05 | 34.67 | 1,685,100 | +0.56(+1.65%) |
Aug 08, 2023 | 33.47 | 34.16 | 33.28 | 34.11 | 1,099,536 | +0.58(+1.74%) |
Aug 07, 2023 | 33.00 | 33.54 | 32.92 | 33.53 | 1,083,865 | +0.72(+2.19%) |
Aug 04, 2023 | 33.30 | 33.46 | 32.71 | 32.81 | 1,275,288 | -0.53(-1.58%) |
Aug 03, 2023 | 33.07 | 33.50 | 32.76 | 33.33 | 1,788,336 | +0.26(+0.79%) |
Aug 02, 2023 | 32.54 | 33.13 | 32.47 | 33.07 | 831,095 | +0.26(+0.80%) |
Aug 01, 2023 | 32.63 | 32.84 | 32.31 | 32.81 | 882,492 | +0.13(+0.39%) |
Jul 31, 2023 | 32.89 | 32.98 | 32.50 | 32.68 | 952,737 | -0.13(-0.39%) |
Jul 28, 2023 | 32.29 | 32.84 | 32.20 | 32.81 | 797,762 | +0.63(+1.96%) |
Jul 27, 2023 | 32.53 | 32.61 | 32.10 | 32.18 | 930,351 | -0.28(-0.87%) |
Jul 26, 2023 | 32.60 | 32.87 | 32.44 | 32.46 | 820,906 | +0.00(+0.00%) |
Jul 25, 2023 | 32.21 | 32.51 | 32.17 | 32.46 | 805,982 | +0.18(+0.54%) |
Jul 24, 2023 | 32.74 | 32.84 | 32.15 | 32.28 | 1,015,783 | -0.47(-1.43%) |
Jul 21, 2023 | 33.38 | 33.44 | 32.74 | 32.75 | 978,513 | -0.38(-1.14%) |
Jul 20, 2023 | 33.14 | 33.21 | 32.82 | 33.13 | 875,279 | +0.03(+0.09%) |
Jul 19, 2023 | 32.93 | 33.16 | 32.53 | 33.10 | 1,252,326 | +0.42(+1.28%) |
Jul 18, 2023 | 32.16 | 32.70 | 32.09 | 32.68 | 964,654 | +0.63(+1.97%) |
Jul 17, 2023 | 31.31 | 32.06 | 31.30 | 32.05 | 944,889 | +0.40(+1.26%) |
Jul 14, 2023 | 31.74 | 31.74 | 31.38 | 31.65 | 1,272,146 | +0.02(+0.06%) |
Jul 13, 2023 | 31.12 | 31.63 | 31.03 | 31.63 | 931,761 | +0.58(+1.88%) |
Jul 12, 2023 | 31.48 | 31.59 | 31.02 | 31.05 | 1,097,554 | -0.17(-0.53%) |
Jul 11, 2023 | 30.83 | 31.30 | 30.82 | 31.21 | 934,216 | +0.42(+1.36%) |
Jul 10, 2023 | 30.43 | 30.83 | 30.42 | 30.79 | 1,046,323 | +0.25(+0.83%) |
Jul 07, 2023 | 30.29 | 30.83 | 30.20 | 30.54 | 1,566,165 | +0.30(+1.00%) |
Jul 06, 2023 | 30.08 | 30.33 | 29.81 | 30.24 | 1,683,732 | +0.03(+0.10%) |
Jul 05, 2023 | 31.29 | 31.30 | 30.11 | 30.21 | 1,746,296 | -1.27(-4.05%) |
Jul 03, 2023 | 30.97 | 31.68 | 30.91 | 31.48 | 768,282 | +0.50(+1.60%) |
Jun 30, 2023 | 31.24 | 31.49 | 30.93 | 30.99 | 1,191,595 | -0.15(-0.47%) |
Jun 29, 2023 | 31.10 | 31.23 | 30.92 | 31.13 | 1,138,742 | -0.02(-0.06%) |
Jun 28, 2023 | 31.42 | 31.56 | 30.72 | 31.15 | 2,181,954 | -0.26(-0.84%) |
Jun 27, 2023 | 31.19 | 31.54 | 31.03 | 31.42 | 1,034,212 | +0.26(+0.84%) |
Jun 26, 2023 | 31.56 | 31.98 | 31.12 | 31.15 | 1,007,893 | -0.54(-1.72%) |
Jun 23, 2023 | 32.29 | 32.43 | 31.63 | 31.70 | 2,320,139 | -0.75(-2.31%) |
Jun 22, 2023 | 32.27 | 32.47 | 32.07 | 32.45 | 1,209,250 | +0.00(+0.00%) |
Jun 21, 2023 | 31.93 | 32.52 | 31.93 | 32.45 | 1,842,854 | +0.46(+1.43%) |
Jun 20, 2023 | 31.99 | 32.10 | 31.61 | 31.99 | 1,690,705 | +0.02(+0.06%) |
Jun 16, 2023 | 32.17 | 32.23 | 31.85 | 31.97 | 2,690,626 | -0.08(-0.24%) |