Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 43.58 | 44.02 | 43.44 | 43.92 | 1,083,293 | +0.37(+0.84%) |
Aug 30, 2023 | 42.80 | 43.58 | 42.73 | 43.55 | 1,116,468 | +0.79(+1.86%) |
Aug 29, 2023 | 42.43 | 42.85 | 42.36 | 42.76 | 868,661 | +0.40(+0.94%) |
Aug 28, 2023 | 42.27 | 42.68 | 42.15 | 42.36 | 774,102 | +0.10(+0.23%) |
Aug 25, 2023 | 42.39 | 42.39 | 41.64 | 42.26 | 905,964 | +0.12(+0.28%) |
Aug 24, 2023 | 42.56 | 42.97 | 42.06 | 42.14 | 587,668 | -0.45(-1.05%) |
Aug 23, 2023 | 42.18 | 42.77 | 42.03 | 42.59 | 679,848 | +0.48(+1.13%) |
Aug 22, 2023 | 42.16 | 42.48 | 41.98 | 42.11 | 1,262,775 | -0.07(-0.16%) |
Aug 21, 2023 | 42.66 | 42.79 | 41.82 | 42.18 | 1,178,723 | -0.54(-1.25%) |
Aug 18, 2023 | 41.49 | 42.74 | 41.42 | 42.72 | 1,752,466 | +1.04(+2.50%) |
Aug 17, 2023 | 42.41 | 42.66 | 41.68 | 41.68 | 1,288,058 | -0.57(-1.34%) |
Aug 16, 2023 | 42.52 | 43.11 | 42.19 | 42.24 | 4,309,561 | -0.38(-0.88%) |
Aug 15, 2023 | 43.19 | 43.39 | 42.17 | 42.62 | 1,840,644 | -1.04(-2.39%) |
Aug 14, 2023 | 43.94 | 44.12 | 43.39 | 43.66 | 1,660,300 | -0.34(-0.77%) |
Aug 11, 2023 | 43.63 | 44.01 | 43.40 | 44.00 | 1,559,141 | +0.22(+0.50%) |
Aug 10, 2023 | 43.79 | 44.21 | 43.27 | 43.78 | 1,855,370 | +0.24(+0.55%) |
Aug 09, 2023 | 43.85 | 44.94 | 43.21 | 43.54 | 2,675,006 | -0.40(-0.90%) |
Aug 08, 2023 | 42.48 | 44.19 | 42.41 | 43.94 | 3,067,918 | +3.44(+8.50%) |
Aug 07, 2023 | 40.08 | 40.90 | 40.08 | 40.50 | 1,350,422 | +0.53(+1.32%) |
Aug 04, 2023 | 39.83 | 40.61 | 39.58 | 39.97 | 1,116,585 | +0.23(+0.57%) |
Aug 03, 2023 | 40.04 | 40.18 | 39.52 | 39.74 | 968,719 | -0.50(-1.23%) |
Aug 02, 2023 | 39.93 | 40.46 | 39.76 | 40.24 | 710,965 | +0.12(+0.30%) |
Aug 01, 2023 | 40.12 | 40.33 | 39.71 | 40.12 | 853,731 | -0.32(-0.79%) |
Jul 31, 2023 | 40.08 | 40.61 | 40.01 | 40.44 | 897,803 | +0.54(+1.34%) |
Jul 28, 2023 | 39.96 | 40.19 | 39.72 | 39.90 | 587,875 | +0.30(+0.75%) |
Jul 27, 2023 | 40.72 | 40.84 | 39.49 | 39.60 | 776,531 | -0.83(-2.06%) |
Jul 26, 2023 | 39.92 | 40.52 | 39.63 | 40.44 | 837,089 | +0.35(+0.87%) |
Jul 25, 2023 | 39.69 | 40.20 | 39.57 | 40.09 | 778,472 | +0.33(+0.82%) |
Jul 24, 2023 | 40.34 | 40.42 | 39.57 | 39.76 | 748,631 | -0.60(-1.48%) |
Jul 21, 2023 | 41.60 | 41.60 | 40.22 | 40.36 | 943,636 | -1.23(-2.96%) |
Jul 20, 2023 | 41.47 | 41.61 | 41.25 | 41.59 | 594,280 | +0.05(+0.12%) |
Jul 19, 2023 | 42.41 | 42.53 | 41.14 | 41.54 | 1,426,949 | -0.75(-1.78%) |
Jul 18, 2023 | 41.09 | 42.35 | 41.07 | 42.29 | 1,030,310 | +1.12(+2.72%) |
Jul 17, 2023 | 41.17 | 41.25 | 40.94 | 41.17 | 769,431 | +0.00(+0.00%) |
Jul 14, 2023 | 41.43 | 41.49 | 40.96 | 41.17 | 927,329 | -0.32(-0.77%) |
Jul 13, 2023 | 41.69 | 41.69 | 41.14 | 41.49 | 913,858 | -0.17(-0.40%) |
Jul 12, 2023 | 41.73 | 41.83 | 41.34 | 41.66 | 1,307,543 | +0.46(+1.11%) |
Jul 11, 2023 | 40.42 | 41.50 | 40.40 | 41.20 | 692,019 | +0.89(+2.22%) |
Jul 10, 2023 | 39.41 | 40.32 | 39.41 | 40.31 | 764,637 | +0.79(+2.01%) |
Jul 07, 2023 | 39.15 | 39.85 | 39.15 | 39.51 | 780,201 | +0.22(+0.55%) |
Jul 06, 2023 | 38.98 | 39.40 | 38.96 | 39.30 | 793,858 | +0.01(+0.03%) |
Jul 05, 2023 | 39.23 | 39.42 | 39.01 | 39.29 | 616,605 | -0.10(-0.25%) |
Jul 03, 2023 | 38.90 | 39.41 | 38.86 | 39.39 | 409,796 | +0.43(+1.09%) |
Jun 30, 2023 | 39.30 | 39.30 | 38.94 | 38.96 | 864,535 | -0.28(-0.71%) |
Jun 29, 2023 | 39.13 | 39.41 | 38.91 | 39.24 | 913,664 | +0.01(+0.03%) |
Jun 28, 2023 | 38.45 | 39.26 | 38.20 | 39.23 | 1,037,258 | +0.74(+1.93%) |
Jun 27, 2023 | 38.07 | 38.50 | 37.90 | 38.49 | 808,411 | +0.74(+1.97%) |
Jun 26, 2023 | 37.31 | 38.10 | 37.26 | 37.74 | 902,481 | +0.55(+1.49%) |
Jun 23, 2023 | 37.07 | 37.55 | 37.01 | 37.19 | 1,269,194 | -0.03(-0.08%) |
Jun 22, 2023 | 37.27 | 37.29 | 36.96 | 37.22 | 636,243 | -0.06(-0.16%) |
Jun 21, 2023 | 37.10 | 37.32 | 37.01 | 37.28 | 818,632 | +0.17(+0.45%) |
Jun 20, 2023 | 36.85 | 37.13 | 36.53 | 37.11 | 832,945 | -0.11(-0.29%) |
Jun 16, 2023 | 37.12 | 37.30 | 36.85 | 37.22 | 2,071,484 | +0.25(+0.67%) |