Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.32 | 40.72 | 39.96 | 40.58 | 914,987 | +0.35(+0.87%) |
Aug 30, 2023 | 39.91 | 40.48 | 39.80 | 40.23 | 695,167 | +0.40(+1.00%) |
Aug 29, 2023 | 39.89 | 40.06 | 39.31 | 39.84 | 465,137 | +0.12(+0.29%) |
Aug 28, 2023 | 39.76 | 40.16 | 39.39 | 39.72 | 607,486 | +0.33(+0.84%) |
Aug 25, 2023 | 39.13 | 39.60 | 38.53 | 39.39 | 1,071,603 | +0.74(+1.91%) |
Aug 24, 2023 | 39.08 | 39.46 | 38.63 | 38.65 | 1,063,118 | -0.56(-1.43%) |
Aug 23, 2023 | 38.99 | 39.42 | 38.53 | 39.21 | 880,446 | -0.27(-0.69%) |
Aug 22, 2023 | 39.99 | 40.17 | 39.40 | 39.49 | 1,404,153 | -0.45(-1.12%) |
Aug 21, 2023 | 40.50 | 40.75 | 39.66 | 39.93 | 1,363,594 | +0.01(+0.02%) |
Aug 18, 2023 | 39.10 | 40.08 | 38.93 | 39.92 | 1,616,764 | +0.64(+1.63%) |
Aug 17, 2023 | 39.50 | 39.82 | 39.19 | 39.28 | 1,346,793 | +0.47(+1.20%) |
Aug 16, 2023 | 39.26 | 39.83 | 38.74 | 38.82 | 1,559,849 | -0.43(-1.09%) |
Aug 15, 2023 | 39.45 | 39.46 | 38.54 | 39.24 | 1,493,349 | -0.49(-1.25%) |
Aug 14, 2023 | 40.22 | 40.67 | 39.71 | 39.74 | 1,887,907 | -1.03(-2.52%) |
Aug 11, 2023 | 40.19 | 40.86 | 40.19 | 40.77 | 861,780 | +0.57(+1.42%) |
Aug 10, 2023 | 40.93 | 41.15 | 39.80 | 40.19 | 1,690,371 | -0.95(-2.31%) |
Aug 09, 2023 | 40.90 | 41.58 | 40.74 | 41.14 | 1,527,599 | +0.55(+1.36%) |
Aug 08, 2023 | 39.60 | 40.86 | 39.53 | 40.59 | 1,962,443 | +0.01(+0.02%) |
Aug 07, 2023 | 41.35 | 41.44 | 40.42 | 40.58 | 1,599,842 | -0.42(-1.02%) |
Aug 04, 2023 | 40.31 | 41.14 | 40.06 | 41.00 | 2,252,879 | +0.65(+1.61%) |
Aug 03, 2023 | 39.70 | 40.91 | 38.53 | 40.35 | 2,956,558 | +2.14(+5.61%) |
Aug 02, 2023 | 38.05 | 38.54 | 37.79 | 38.21 | 1,416,649 | +0.01(+0.03%) |
Aug 01, 2023 | 37.71 | 38.30 | 37.44 | 38.20 | 814,834 | +0.00(+0.00%) |
Jul 31, 2023 | 38.81 | 38.87 | 37.96 | 38.20 | 1,303,294 | -0.19(-0.51%) |
Jul 28, 2023 | 37.53 | 38.42 | 37.16 | 38.39 | 1,003,750 | +1.01(+2.70%) |
Jul 27, 2023 | 37.58 | 38.06 | 37.12 | 37.38 | 1,683,379 | +0.11(+0.29%) |
Jul 26, 2023 | 36.79 | 37.44 | 36.50 | 37.27 | 1,454,453 | +0.26(+0.71%) |
Jul 25, 2023 | 35.98 | 37.20 | 35.82 | 37.01 | 1,551,923 | +1.00(+2.77%) |
Jul 24, 2023 | 35.41 | 36.26 | 35.41 | 36.01 | 1,097,117 | +0.59(+1.67%) |
Jul 21, 2023 | 35.54 | 35.62 | 35.17 | 35.42 | 1,043,429 | +0.01(+0.03%) |
Jul 20, 2023 | 35.32 | 35.42 | 34.92 | 35.41 | 1,774,702 | +0.59(+1.70%) |
Jul 19, 2023 | 35.23 | 35.46 | 34.46 | 34.82 | 880,648 | -0.40(-1.13%) |
Jul 18, 2023 | 33.49 | 35.25 | 33.49 | 35.22 | 1,544,184 | +1.66(+4.94%) |
Jul 17, 2023 | 33.28 | 33.70 | 33.01 | 33.56 | 1,035,228 | +0.11(+0.32%) |
Jul 14, 2023 | 34.36 | 34.54 | 33.39 | 33.45 | 1,109,659 | -1.15(-3.34%) |
Jul 13, 2023 | 34.89 | 35.44 | 34.36 | 34.61 | 1,396,119 | -0.15(-0.42%) |
Jul 12, 2023 | 34.32 | 34.83 | 34.19 | 34.75 | 1,275,446 | +0.65(+1.91%) |
Jul 11, 2023 | 34.04 | 34.18 | 33.60 | 34.10 | 1,284,023 | +0.16(+0.46%) |
Jul 10, 2023 | 33.46 | 34.00 | 33.30 | 33.95 | 1,524,514 | +0.59(+1.77%) |
Jul 07, 2023 | 32.36 | 33.98 | 32.36 | 33.35 | 975,364 | +0.78(+2.38%) |
Jul 06, 2023 | 33.41 | 33.60 | 32.03 | 32.58 | 1,061,680 | -1.16(-3.45%) |
Jul 05, 2023 | 33.49 | 33.74 | 33.08 | 33.74 | 1,189,358 | +0.42(+1.25%) |
Jul 03, 2023 | 33.38 | 33.67 | 33.25 | 33.33 | 408,225 | +0.03(+0.09%) |
Jun 30, 2023 | 33.41 | 33.75 | 33.21 | 33.30 | 2,190,735 | +0.21(+0.65%) |
Jun 29, 2023 | 32.69 | 33.23 | 32.55 | 33.08 | 1,096,207 | +0.57(+1.76%) |
Jun 28, 2023 | 31.57 | 32.65 | 31.24 | 32.51 | 2,047,160 | +0.86(+2.73%) |
Jun 27, 2023 | 31.17 | 31.95 | 30.98 | 31.65 | 1,453,197 | +0.29(+0.92%) |
Jun 26, 2023 | 31.01 | 31.93 | 30.83 | 31.36 | 1,390,678 | +0.59(+1.93%) |
Jun 23, 2023 | 30.48 | 30.87 | 30.27 | 30.76 | 3,295,805 | -0.27(-0.87%) |
Jun 22, 2023 | 31.46 | 31.64 | 30.91 | 31.03 | 1,441,989 | -1.02(-3.17%) |
Jun 21, 2023 | 31.87 | 32.74 | 31.69 | 32.05 | 1,558,784 | +0.18(+0.57%) |
Jun 20, 2023 | 31.93 | 31.95 | 30.73 | 31.87 | 1,357,434 | -0.08(-0.24%) |
Jun 16, 2023 | 32.12 | 32.30 | 31.50 | 31.94 | 3,023,831 | +0.05(+0.15%) |