Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.73 | 42.73 | 41.13 | 41.22 | 101,293 | -1.41(-3.30%) |
Aug 30, 2023 | 41.51 | 43.14 | 41.51 | 42.63 | 111,106 | +0.93(+2.23%) |
Aug 29, 2023 | 40.45 | 41.70 | 40.28 | 41.70 | 81,686 | +1.12(+2.77%) |
Aug 28, 2023 | 40.31 | 41.20 | 40.13 | 40.58 | 65,568 | +0.41(+1.02%) |
Aug 25, 2023 | 40.07 | 40.70 | 39.96 | 40.17 | 118,455 | +0.01(+0.02%) |
Aug 24, 2023 | 40.22 | 40.90 | 40.12 | 40.16 | 85,851 | -0.35(-0.87%) |
Aug 23, 2023 | 40.14 | 40.72 | 39.90 | 40.51 | 72,993 | +0.34(+0.85%) |
Aug 22, 2023 | 41.07 | 41.24 | 40.15 | 40.17 | 85,202 | -0.80(-1.96%) |
Aug 21, 2023 | 41.40 | 41.85 | 40.93 | 40.97 | 68,274 | -0.43(-1.04%) |
Aug 18, 2023 | 41.40 | 41.91 | 41.29 | 41.40 | 206,338 | -0.19(-0.45%) |
Aug 17, 2023 | 42.17 | 42.47 | 41.54 | 41.58 | 82,938 | -0.57(-1.34%) |
Aug 16, 2023 | 42.25 | 42.93 | 42.06 | 42.15 | 87,237 | -0.04(-0.09%) |
Aug 15, 2023 | 42.06 | 42.37 | 41.62 | 42.19 | 96,032 | -0.19(-0.44%) |
Aug 14, 2023 | 42.29 | 42.42 | 41.42 | 42.37 | 94,720 | -0.12(-0.28%) |
Aug 11, 2023 | 43.17 | 43.42 | 42.48 | 42.49 | 97,732 | -0.73(-1.70%) |
Aug 10, 2023 | 43.83 | 44.08 | 43.10 | 43.22 | 72,129 | -0.65(-1.49%) |
Aug 09, 2023 | 44.80 | 44.87 | 43.84 | 43.88 | 65,233 | -0.91(-2.03%) |
Aug 08, 2023 | 44.81 | 45.15 | 44.42 | 44.79 | 84,870 | -0.35(-0.78%) |
Aug 07, 2023 | 44.70 | 45.33 | 44.70 | 45.14 | 88,493 | +0.38(+0.85%) |
Aug 04, 2023 | 44.34 | 44.85 | 44.11 | 44.76 | 122,136 | +0.57(+1.28%) |
Aug 03, 2023 | 43.76 | 44.31 | 43.56 | 44.19 | 93,511 | +0.21(+0.49%) |
Aug 02, 2023 | 44.12 | 44.80 | 43.92 | 43.98 | 54,787 | -0.53(-1.20%) |
Aug 01, 2023 | 44.67 | 45.63 | 43.89 | 44.51 | 141,569 | -0.12(-0.26%) |
Jul 31, 2023 | 45.09 | 46.51 | 43.94 | 44.63 | 200,586 | -0.31(-0.69%) |
Jul 28, 2023 | 46.19 | 46.50 | 43.28 | 44.94 | 147,645 | -1.53(-3.29%) |
Jul 27, 2023 | 47.26 | 47.51 | 46.18 | 46.47 | 125,496 | -0.63(-1.34%) |
Jul 26, 2023 | 46.48 | 47.20 | 46.48 | 47.10 | 63,874 | +0.53(+1.15%) |
Jul 25, 2023 | 45.96 | 46.67 | 45.96 | 46.56 | 55,903 | +0.22(+0.48%) |
Jul 24, 2023 | 45.85 | 46.69 | 45.85 | 46.34 | 61,101 | +0.34(+0.74%) |
Jul 21, 2023 | 47.27 | 47.27 | 45.97 | 46.00 | 90,136 | -1.13(-2.39%) |
Jul 20, 2023 | 46.03 | 47.15 | 45.22 | 47.13 | 115,648 | +1.09(+2.37%) |
Jul 19, 2023 | 45.74 | 46.16 | 45.46 | 46.04 | 137,588 | +0.30(+0.66%) |
Jul 18, 2023 | 45.63 | 46.40 | 45.37 | 45.74 | 125,893 | +0.04(+0.09%) |
Jul 17, 2023 | 46.93 | 46.93 | 45.52 | 45.70 | 129,389 | -1.11(-2.37%) |
Jul 14, 2023 | 45.84 | 46.87 | 45.51 | 46.81 | 77,150 | +0.80(+1.73%) |
Jul 13, 2023 | 45.46 | 46.28 | 45.33 | 46.01 | 74,721 | +0.54(+1.20%) |
Jul 12, 2023 | 44.56 | 45.69 | 44.53 | 45.47 | 123,062 | +1.24(+2.81%) |
Jul 11, 2023 | 45.23 | 45.49 | 43.88 | 44.22 | 71,325 | -0.72(-1.60%) |
Jul 10, 2023 | 44.97 | 45.62 | 44.70 | 44.94 | 88,003 | -0.06(-0.13%) |
Jul 07, 2023 | 44.50 | 45.89 | 44.50 | 45.00 | 204,780 | +0.47(+1.05%) |
Jul 06, 2023 | 43.78 | 44.67 | 41.88 | 44.53 | 224,489 | +0.52(+1.19%) |
Jul 05, 2023 | 41.96 | 44.57 | 41.42 | 44.01 | 337,707 | +1.99(+4.74%) |
Jul 03, 2023 | 41.37 | 42.08 | 41.22 | 42.01 | 93,421 | +0.57(+1.38%) |
Jun 30, 2023 | 41.00 | 41.59 | 40.70 | 41.44 | 109,267 | +0.56(+1.38%) |
Jun 29, 2023 | 39.97 | 41.06 | 39.97 | 40.88 | 109,137 | +1.02(+2.56%) |
Jun 28, 2023 | 39.07 | 39.90 | 38.90 | 39.86 | 77,288 | +0.70(+1.79%) |
Jun 27, 2023 | 39.22 | 39.78 | 39.08 | 39.16 | 54,963 | +0.13(+0.32%) |
Jun 26, 2023 | 38.49 | 39.63 | 38.47 | 39.03 | 70,874 | +0.33(+0.85%) |
Jun 23, 2023 | 39.09 | 39.46 | 37.92 | 38.70 | 599,580 | -0.96(-2.43%) |
Jun 22, 2023 | 39.92 | 39.92 | 39.23 | 39.66 | 71,895 | -0.27(-0.68%) |
Jun 21, 2023 | 40.11 | 40.22 | 39.84 | 39.93 | 66,339 | -0.21(-0.53%) |
Jun 20, 2023 | 40.27 | 40.55 | 40.02 | 40.15 | 73,585 | -0.21(-0.53%) |
Jun 16, 2023 | 40.90 | 40.98 | 39.96 | 40.36 | 361,668 | -0.31(-0.76%) |
Jun 15, 2023 | 39.70 | 40.67 | 39.53 | 40.67 | 133,015 | +1.00(+2.52%) |
Jun 14, 2023 | 40.16 | 40.36 | 39.43 | 39.67 | 107,862 | -0.56(-1.40%) |
Jun 13, 2023 | 39.82 | 40.54 | 39.34 | 40.23 | 126,192 | +0.27(+0.68%) |
Jun 12, 2023 | 39.81 | 40.30 | 39.42 | 39.96 | 100,380 | +0.15(+0.37%) |
Jun 09, 2023 | 39.86 | 39.98 | 39.20 | 39.82 | 70,198 | -0.13(-0.32%) |
Jun 08, 2023 | 40.82 | 40.82 | 39.74 | 39.94 | 88,999 | -0.64(-1.58%) |
Jun 07, 2023 | 38.43 | 40.82 | 38.43 | 40.58 | 150,397 | +2.22(+5.78%) |
Jun 06, 2023 | 37.81 | 38.67 | 37.81 | 38.37 | 124,207 | +0.47(+1.23%) |
Jun 05, 2023 | 38.97 | 39.10 | 36.90 | 37.90 | 117,757 | -1.46(-3.71%) |
Jun 02, 2023 | 38.13 | 39.45 | 37.95 | 39.36 | 108,628 | +1.68(+4.46%) |