Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.75 | 38.97 | 38.08 | 38.08 | 19,492 | -0.58(-1.50%) |
Aug 30, 2023 | 38.24 | 38.96 | 38.24 | 38.66 | 26,809 | +0.60(+1.59%) |
Aug 29, 2023 | 37.05 | 38.18 | 37.05 | 38.05 | 38,843 | +0.77(+2.07%) |
Aug 28, 2023 | 36.80 | 37.59 | 36.80 | 37.28 | 24,370 | +0.93(+2.56%) |
Aug 25, 2023 | 36.20 | 36.70 | 35.46 | 36.35 | 18,923 | +0.83(+2.34%) |
Aug 24, 2023 | 36.51 | 36.73 | 35.51 | 35.52 | 6,030 | -1.37(-3.70%) |
Aug 23, 2023 | 35.86 | 36.89 | 35.86 | 36.89 | 20,227 | +1.07(+2.98%) |
Aug 22, 2023 | 36.32 | 36.32 | 35.63 | 35.82 | 9,834 | -0.19(-0.52%) |
Aug 21, 2023 | 36.16 | 36.35 | 35.38 | 36.00 | 14,037 | -0.25(-0.68%) |
Aug 18, 2023 | 35.62 | 36.33 | 35.59 | 36.25 | 25,222 | +0.11(+0.30%) |
Aug 17, 2023 | 37.26 | 37.46 | 36.09 | 36.14 | 53,529 | -0.78(-2.12%) |
Aug 16, 2023 | 37.50 | 38.11 | 36.87 | 36.92 | 29,143 | -0.69(-1.84%) |
Aug 15, 2023 | 38.63 | 38.63 | 37.50 | 37.62 | 32,359 | -1.51(-3.87%) |
Aug 14, 2023 | 39.20 | 39.20 | 38.77 | 39.13 | 14,027 | +0.05(+0.13%) |
Aug 11, 2023 | 38.59 | 39.37 | 38.48 | 39.08 | 10,556 | +0.14(+0.36%) |
Aug 10, 2023 | 39.60 | 40.16 | 38.75 | 38.94 | 30,599 | -0.32(-0.81%) |
Aug 09, 2023 | 39.53 | 39.81 | 39.03 | 39.26 | 12,563 | -0.14(-0.36%) |
Aug 08, 2023 | 39.24 | 39.45 | 38.38 | 39.40 | 12,567 | -0.51(-1.28%) |
Aug 07, 2023 | 38.83 | 40.02 | 38.83 | 39.91 | 43,605 | +1.41(+3.67%) |
Aug 04, 2023 | 39.71 | 39.73 | 38.39 | 38.50 | 22,465 | -0.70(-1.79%) |
Aug 03, 2023 | 39.53 | 39.72 | 39.07 | 39.20 | 22,058 | -0.80(-2.00%) |
Aug 02, 2023 | 40.68 | 41.06 | 39.88 | 40.00 | 30,858 | -1.35(-3.25%) |
Aug 01, 2023 | 40.55 | 41.75 | 40.55 | 41.35 | 18,569 | +0.38(+0.92%) |
Jul 31, 2023 | 41.07 | 41.07 | 40.54 | 40.97 | 20,943 | +0.21(+0.51%) |
Jul 28, 2023 | 40.89 | 40.97 | 40.32 | 40.76 | 14,168 | +0.67(+1.68%) |
Jul 27, 2023 | 41.04 | 41.04 | 39.80 | 40.09 | 36,657 | -1.02(-2.48%) |
Jul 26, 2023 | 40.57 | 41.16 | 40.57 | 41.11 | 26,218 | +0.88(+2.19%) |
Jul 25, 2023 | 39.65 | 40.30 | 39.23 | 40.23 | 21,641 | -0.20(-0.49%) |
Jul 24, 2023 | 40.33 | 40.84 | 40.16 | 40.43 | 30,958 | +0.19(+0.47%) |
Jul 21, 2023 | 40.91 | 40.91 | 40.24 | 40.24 | 13,528 | -0.52(-1.29%) |
Jul 20, 2023 | 40.40 | 41.04 | 40.01 | 40.76 | 36,646 | +0.55(+1.38%) |
Jul 19, 2023 | 40.15 | 40.57 | 39.62 | 40.21 | 25,674 | -0.10(-0.26%) |
Jul 18, 2023 | 39.48 | 40.71 | 39.48 | 40.31 | 38,572 | +0.64(+1.60%) |
Jul 17, 2023 | 38.88 | 39.97 | 38.88 | 39.68 | 21,582 | +0.57(+1.45%) |
Jul 14, 2023 | 39.58 | 39.58 | 38.65 | 39.11 | 34,967 | -0.56(-1.42%) |
Jul 13, 2023 | 39.70 | 39.87 | 39.18 | 39.68 | 52,084 | +0.18(+0.45%) |
Jul 12, 2023 | 40.57 | 40.64 | 39.43 | 39.50 | 55,719 | -0.27(-0.67%) |
Jul 11, 2023 | 38.58 | 39.88 | 38.58 | 39.76 | 67,104 | +1.44(+3.77%) |
Jul 10, 2023 | 36.77 | 38.33 | 36.77 | 38.32 | 45,776 | +1.52(+4.14%) |
Jul 07, 2023 | 36.66 | 37.85 | 36.54 | 36.79 | 24,812 | +0.20(+0.54%) |
Jul 06, 2023 | 36.55 | 36.91 | 35.92 | 36.60 | 40,260 | -0.82(-2.20%) |
Jul 05, 2023 | 37.18 | 37.67 | 37.06 | 37.42 | 20,620 | -0.73(-1.92%) |
Jul 03, 2023 | 37.86 | 38.33 | 37.22 | 38.15 | 26,562 | +0.05(+0.13%) |
Jun 30, 2023 | 37.92 | 38.43 | 37.37 | 38.10 | 44,595 | +1.00(+2.69%) |
Jun 29, 2023 | 36.59 | 37.20 | 36.39 | 37.10 | 60,882 | +0.89(+2.46%) |
Jun 28, 2023 | 36.24 | 36.31 | 35.82 | 36.21 | 33,306 | +0.01(+0.03%) |
Jun 27, 2023 | 35.18 | 36.22 | 35.18 | 36.20 | 24,024 | +1.37(+3.94%) |
Jun 26, 2023 | 34.03 | 35.07 | 33.78 | 34.83 | 30,259 | +0.70(+2.04%) |
Jun 23, 2023 | 34.19 | 34.38 | 33.75 | 34.13 | 30,510 | -0.79(-2.27%) |
Jun 22, 2023 | 35.13 | 35.22 | 34.75 | 34.93 | 19,769 | -0.75(-2.09%) |
Jun 21, 2023 | 34.78 | 35.93 | 34.59 | 35.67 | 42,733 | +0.64(+1.82%) |
Jun 20, 2023 | 35.48 | 35.48 | 34.73 | 35.03 | 37,121 | -0.88(-2.44%) |
Jun 16, 2023 | 36.30 | 36.95 | 35.84 | 35.91 | 63,703 | -0.20(-0.55%) |
Jun 15, 2023 | 34.34 | 36.35 | 34.34 | 36.11 | 63,265 | +1.64(+4.77%) |
Jun 14, 2023 | 35.20 | 35.37 | 34.23 | 34.46 | 91,805 | -0.38(-1.10%) |
Jun 13, 2023 | 33.97 | 34.92 | 33.97 | 34.85 | 42,082 | +1.19(+3.55%) |
Jun 12, 2023 | 32.97 | 33.84 | 32.90 | 33.65 | 18,622 | +0.60(+1.81%) |
Jun 09, 2023 | 33.32 | 33.32 | 32.49 | 33.05 | 27,943 | -0.19(-0.56%) |
Jun 08, 2023 | 33.12 | 33.49 | 32.56 | 33.24 | 21,271 | +0.06(+0.18%) |
Jun 07, 2023 | 31.77 | 33.18 | 31.48 | 33.18 | 27,063 | +1.52(+4.79%) |
Jun 06, 2023 | 31.16 | 31.69 | 31.16 | 31.66 | 15,914 | +0.52(+1.68%) |
Jun 05, 2023 | 31.58 | 31.91 | 30.97 | 31.14 | 34,660 | -0.57(-1.80%) |
Jun 02, 2023 | 29.80 | 31.97 | 29.80 | 31.71 | 114,960 | +2.60(+8.94%) |