Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.98 | 41.01 | 40.92 | 40.99 | 1,646 | +0.02(+0.05%) |
Aug 30, 2023 | 41.04 | 41.04 | 40.97 | 40.97 | 3,305 | -0.02(-0.06%) |
Aug 29, 2023 | 40.69 | 41.00 | 40.69 | 41.00 | 3,972 | +0.25(+0.61%) |
Aug 28, 2023 | 40.68 | 40.75 | 40.63 | 40.75 | 3,726 | +0.14(+0.34%) |
Aug 25, 2023 | 40.50 | 40.61 | 40.47 | 40.61 | 1,074 | +0.23(+0.57%) |
Aug 24, 2023 | 40.46 | 40.54 | 40.35 | 40.38 | 1,627 | -0.28(-0.69%) |
Aug 23, 2023 | 40.47 | 40.66 | 40.47 | 40.66 | 1,746 | +0.36(+0.90%) |
Aug 22, 2023 | 40.31 | 40.35 | 40.29 | 40.30 | 3,790 | -0.02(-0.04%) |
Aug 21, 2023 | 40.28 | 40.34 | 40.19 | 40.32 | 3,319 | -0.01(-0.02%) |
Aug 18, 2023 | 40.39 | 40.43 | 40.32 | 40.32 | 1,449 | +0.02(+0.06%) |
Aug 17, 2023 | 40.48 | 40.48 | 40.30 | 40.30 | 15,804 | -0.18(-0.45%) |
Aug 16, 2023 | 40.73 | 40.73 | 40.48 | 40.48 | 6,695 | -0.02(-0.04%) |
Aug 15, 2023 | 40.63 | 40.65 | 40.50 | 40.50 | 3,480 | -0.29(-0.70%) |
Aug 14, 2023 | 40.70 | 40.81 | 40.64 | 40.78 | 35,434 | +0.11(+0.28%) |
Aug 11, 2023 | 40.64 | 40.71 | 40.64 | 40.67 | 1,803 | -0.10(-0.25%) |
Aug 10, 2023 | 40.96 | 40.96 | 40.74 | 40.77 | 7,072 | -0.01(-0.02%) |
Aug 09, 2023 | 40.72 | 40.84 | 40.70 | 40.78 | 5,735 | -0.01(-0.02%) |
Aug 08, 2023 | 40.75 | 40.79 | 40.64 | 40.79 | 2,683 | +0.06(+0.14%) |
Aug 07, 2023 | 40.76 | 40.76 | 40.62 | 40.73 | 3,794 | +0.06(+0.15%) |
Aug 04, 2023 | 40.61 | 40.88 | 40.61 | 40.67 | 7,055 | +0.24(+0.59%) |
Aug 03, 2023 | 40.40 | 40.50 | 40.38 | 40.43 | 4,637 | -0.16(-0.39%) |
Aug 02, 2023 | 40.55 | 40.59 | 40.43 | 40.59 | 3,539 | -0.11(-0.27%) |
Aug 01, 2023 | 40.85 | 40.85 | 40.67 | 40.70 | 1,609 | -0.23(-0.56%) |
Jul 31, 2023 | 40.99 | 41.00 | 40.92 | 40.93 | 3,103 | +0.10(+0.23%) |
Jul 28, 2023 | 40.82 | 40.85 | 40.79 | 40.83 | 3,078 | +0.23(+0.56%) |
Jul 27, 2023 | 40.93 | 40.93 | 40.61 | 40.61 | 3,337 | -0.33(-0.80%) |
Jul 26, 2023 | 40.81 | 40.93 | 40.76 | 40.93 | 2,968 | +0.19(+0.47%) |
Jul 25, 2023 | 40.76 | 40.81 | 40.74 | 40.74 | 1,381 | -0.08(-0.21%) |
Jul 24, 2023 | 40.90 | 40.97 | 40.83 | 40.83 | 2,381 | -0.05(-0.11%) |
Jul 21, 2023 | 40.81 | 40.87 | 40.81 | 40.87 | 9,059 | +0.10(+0.25%) |
Jul 20, 2023 | 40.76 | 40.77 | 40.72 | 40.77 | 3,660 | -0.20(-0.50%) |
Jul 19, 2023 | 40.99 | 41.03 | 40.93 | 40.98 | 6,837 | +0.05(+0.13%) |
Jul 18, 2023 | 40.91 | 41.01 | 40.91 | 40.92 | 8,458 | +0.10(+0.24%) |
Jul 17, 2023 | 40.72 | 40.83 | 40.69 | 40.83 | 4,446 | +0.13(+0.31%) |
Jul 14, 2023 | 40.96 | 40.96 | 40.70 | 40.70 | 5,092 | -0.32(-0.79%) |
Jul 13, 2023 | 40.90 | 41.02 | 40.90 | 41.02 | 2,019 | +0.24(+0.59%) |
Jul 12, 2023 | 40.66 | 40.79 | 40.66 | 40.78 | 2,321 | +0.39(+0.96%) |
Jul 11, 2023 | 40.32 | 40.40 | 40.25 | 40.40 | 10,597 | +0.19(+0.47%) |
Jul 10, 2023 | 40.04 | 40.22 | 40.04 | 40.21 | 4,026 | +0.18(+0.44%) |
Jul 07, 2023 | 39.92 | 40.25 | 39.92 | 40.03 | 36,322 | +0.07(+0.18%) |
Jul 06, 2023 | 39.91 | 40.01 | 39.88 | 39.96 | 7,018 | -0.32(-0.79%) |
Jul 05, 2023 | 40.35 | 40.35 | 40.21 | 40.28 | 7,808 | -0.11(-0.27%) |
Jul 03, 2023 | 40.38 | 40.42 | 40.32 | 40.39 | 9,033 | -0.09(-0.23%) |
Jun 30, 2023 | 40.47 | 40.56 | 40.39 | 40.48 | 3,678 | +0.24(+0.60%) |
Jun 29, 2023 | 40.16 | 40.24 | 40.16 | 40.24 | 685 | -0.11(-0.27%) |
Jun 28, 2023 | 40.10 | 40.39 | 40.10 | 40.35 | 4,236 | +0.20(+0.51%) |
Jun 27, 2023 | 40.07 | 40.16 | 40.07 | 40.15 | 2,464 | +0.12(+0.30%) |
Jun 26, 2023 | 39.96 | 40.04 | 39.96 | 40.03 | 2,741 | +0.10(+0.24%) |
Jun 23, 2023 | 39.92 | 39.94 | 39.86 | 39.93 | 2,231 | -0.14(-0.34%) |
Jun 22, 2023 | 40.01 | 40.11 | 40.01 | 40.07 | 4,829 | -0.09(-0.21%) |
Jun 21, 2023 | 40.29 | 40.29 | 40.13 | 40.15 | 7,795 | -0.15(-0.38%) |
Jun 20, 2023 | 40.34 | 40.35 | 40.28 | 40.31 | 4,685 | -0.08(-0.20%) |
Jun 16, 2023 | 40.37 | 40.43 | 40.36 | 40.39 | 1,818 | -0.10(-0.24%) |
Jun 15, 2023 | 40.42 | 40.48 | 40.39 | 40.48 | 4,779 | +0.20(+0.48%) |
Jun 14, 2023 | 40.37 | 40.42 | 40.14 | 40.29 | 8,867 | -0.01(-0.04%) |
Jun 13, 2023 | 40.34 | 40.41 | 40.29 | 40.30 | 3,696 | +0.07(+0.18%) |
Jun 12, 2023 | 40.22 | 40.23 | 40.17 | 40.23 | 1,427 | -0.07(-0.18%) |
Jun 09, 2023 | 40.29 | 40.37 | 40.25 | 40.30 | 3,075 | +0.07(+0.16%) |
Jun 08, 2023 | 40.18 | 40.24 | 40.12 | 40.24 | 1,008 | +0.24(+0.60%) |
Jun 07, 2023 | 40.29 | 40.32 | 39.96 | 40.00 | 5,982 | -0.22(-0.55%) |
Jun 06, 2023 | 40.11 | 40.24 | 40.11 | 40.22 | 2,731 | +0.05(+0.13%) |
Jun 05, 2023 | 40.16 | 40.17 | 40.08 | 40.17 | 3,267 | -0.06(-0.15%) |
Jun 02, 2023 | 40.11 | 40.29 | 40.11 | 40.23 | 4,426 | +0.23(+0.57%) |