Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.74 | 40.76 | 40.60 | 40.61 | 6,639 | -0.02(-0.06%) |
Aug 30, 2023 | 40.51 | 40.80 | 40.51 | 40.63 | 4,672 | +0.16(+0.39%) |
Aug 29, 2023 | 39.92 | 40.47 | 39.91 | 40.47 | 5,777 | +0.55(+1.37%) |
Aug 28, 2023 | 40.08 | 40.08 | 39.89 | 39.93 | 5,087 | +0.26(+0.65%) |
Aug 25, 2023 | 39.54 | 39.83 | 39.35 | 39.67 | 5,665 | +0.25(+0.63%) |
Aug 24, 2023 | 39.62 | 39.81 | 39.42 | 39.42 | 4,290 | -0.31(-0.79%) |
Aug 23, 2023 | 39.40 | 39.80 | 39.40 | 39.73 | 13,569 | +0.16(+0.41%) |
Aug 22, 2023 | 39.66 | 39.68 | 39.53 | 39.57 | 4,471 | -0.14(-0.34%) |
Aug 21, 2023 | 39.76 | 39.94 | 39.41 | 39.71 | 2,290 | +0.08(+0.21%) |
Aug 18, 2023 | 39.22 | 39.70 | 39.22 | 39.62 | 4,598 | +0.20(+0.50%) |
Aug 17, 2023 | 40.14 | 40.14 | 39.43 | 39.43 | 3,873 | -0.45(-1.13%) |
Aug 16, 2023 | 40.14 | 40.34 | 39.88 | 39.88 | 13,809 | -0.29(-0.72%) |
Aug 15, 2023 | 40.13 | 40.19 | 40.11 | 40.16 | 16,415 | -0.48(-1.17%) |
Aug 14, 2023 | 40.28 | 40.64 | 40.23 | 40.64 | 20,898 | +0.22(+0.54%) |
Aug 11, 2023 | 40.50 | 40.50 | 40.40 | 40.42 | 162,693 | +0.10(+0.25%) |
Aug 10, 2023 | 40.48 | 40.59 | 40.27 | 40.32 | 6,833 | -0.09(-0.22%) |
Aug 09, 2023 | 40.49 | 40.59 | 40.36 | 40.41 | 6,410 | +0.24(+0.59%) |
Aug 08, 2023 | 40.10 | 40.22 | 39.84 | 40.17 | 6,634 | -0.30(-0.74%) |
Aug 07, 2023 | 40.56 | 40.56 | 40.38 | 40.47 | 3,597 | +0.23(+0.57%) |
Aug 04, 2023 | 40.24 | 40.63 | 40.22 | 40.24 | 4,168 | +0.12(+0.30%) |
Aug 03, 2023 | 39.77 | 40.37 | 39.77 | 40.12 | 16,019 | +0.03(+0.08%) |
Aug 02, 2023 | 40.18 | 40.20 | 39.93 | 40.09 | 6,218 | -0.40(-0.99%) |
Aug 01, 2023 | 40.31 | 40.57 | 40.31 | 40.49 | 11,907 | -0.04(-0.10%) |
Jul 31, 2023 | 40.54 | 40.60 | 40.42 | 40.53 | 4,544 | +0.09(+0.21%) |
Jul 28, 2023 | 40.31 | 40.47 | 40.31 | 40.45 | 5,495 | +0.43(+1.07%) |
Jul 27, 2023 | 40.75 | 40.75 | 39.98 | 40.02 | 5,266 | -0.52(-1.28%) |
Jul 26, 2023 | 40.45 | 40.57 | 40.45 | 40.54 | 7,117 | +0.02(+0.06%) |
Jul 25, 2023 | 40.20 | 40.72 | 40.20 | 40.51 | 11,205 | +0.21(+0.51%) |
Jul 24, 2023 | 40.28 | 40.43 | 40.28 | 40.30 | 20,763 | +0.08(+0.20%) |
Jul 21, 2023 | 40.33 | 40.34 | 40.22 | 40.22 | 4,911 | +0.04(+0.10%) |
Jul 20, 2023 | 40.45 | 40.45 | 40.01 | 40.18 | 8,993 | -0.03(-0.07%) |
Jul 19, 2023 | 40.40 | 40.40 | 40.12 | 40.21 | 7,972 | -0.01(-0.02%) |
Jul 18, 2023 | 39.71 | 40.28 | 39.71 | 40.22 | 10,046 | +0.54(+1.36%) |
Jul 17, 2023 | 39.47 | 39.76 | 39.47 | 39.68 | 7,971 | +0.32(+0.80%) |
Jul 14, 2023 | 39.35 | 39.39 | 39.34 | 39.37 | 13,435 | -0.39(-0.98%) |
Jul 13, 2023 | 39.82 | 39.82 | 39.76 | 39.76 | 4,322 | +0.10(+0.26%) |
Jul 12, 2023 | 39.75 | 39.75 | 39.64 | 39.65 | 13,555 | +0.30(+0.77%) |
Jul 11, 2023 | 39.21 | 39.35 | 39.21 | 39.35 | 6,470 | +0.46(+1.19%) |
Jul 10, 2023 | 38.85 | 38.89 | 38.85 | 38.89 | 4,619 | +0.49(+1.27%) |
Jul 07, 2023 | 38.42 | 38.58 | 38.37 | 38.40 | 17,692 | +0.38(+1.00%) |
Jul 06, 2023 | 37.87 | 38.02 | 37.76 | 38.02 | 8,775 | -0.48(-1.24%) |
Jul 05, 2023 | 38.44 | 38.57 | 38.44 | 38.50 | 12,589 | -0.31(-0.81%) |
Jul 03, 2023 | 38.82 | 38.86 | 38.78 | 38.81 | 5,142 | -0.00(-0.01%) |
Jun 30, 2023 | 38.89 | 38.89 | 38.81 | 38.82 | 3,250 | +0.27(+0.69%) |
Jun 29, 2023 | 38.22 | 38.55 | 38.22 | 38.55 | 9,464 | +0.44(+1.15%) |
Jun 28, 2023 | 37.92 | 38.11 | 37.92 | 38.11 | 6,717 | +0.12(+0.32%) |
Jun 27, 2023 | 37.85 | 37.99 | 37.85 | 37.99 | 7,266 | +0.50(+1.34%) |
Jun 26, 2023 | 37.70 | 37.70 | 37.49 | 37.49 | 3,673 | +0.23(+0.62%) |
Jun 23, 2023 | 37.21 | 37.28 | 37.21 | 37.26 | 3,522 | -0.24(-0.64%) |
Jun 22, 2023 | 37.47 | 37.58 | 37.47 | 37.50 | 10,722 | -0.16(-0.42%) |
Jun 21, 2023 | 37.75 | 37.75 | 37.65 | 37.65 | 5,857 | +0.17(+0.46%) |
Jun 20, 2023 | 37.63 | 37.63 | 37.31 | 37.48 | 8,408 | -0.21(-0.55%) |
Jun 16, 2023 | 37.73 | 37.76 | 37.60 | 37.69 | 10,799 | -0.02(-0.06%) |
Jun 15, 2023 | 37.39 | 37.76 | 37.39 | 37.71 | 4,837 | +0.44(+1.18%) |
Jun 14, 2023 | 37.76 | 37.76 | 37.17 | 37.27 | 10,456 | -0.46(-1.22%) |
Jun 13, 2023 | 37.73 | 37.76 | 37.73 | 37.73 | 3,147 | +0.37(+1.00%) |
Jun 12, 2023 | 37.35 | 37.36 | 37.35 | 37.36 | 6,012 | +0.03(+0.09%) |
Jun 09, 2023 | 37.49 | 37.49 | 37.32 | 37.32 | 14,078 | -0.28(-0.74%) |
Jun 08, 2023 | 37.41 | 37.60 | 37.41 | 37.60 | 2,814 | -0.10(-0.28%) |
Jun 07, 2023 | 37.67 | 37.71 | 37.65 | 37.70 | 15,031 | +0.50(+1.34%) |
Jun 06, 2023 | 36.63 | 37.21 | 36.63 | 37.21 | 12,630 | +0.68(+1.86%) |
Jun 05, 2023 | 36.62 | 36.83 | 36.39 | 36.53 | 14,547 | -0.26(-0.72%) |
Jun 02, 2023 | 36.30 | 36.82 | 36.30 | 36.79 | 13,795 | +1.20(+3.37%) |