Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.89 | 41.34 | 40.74 | 40.74 | 177,631 | -0.16(-0.38%) |
Aug 30, 2023 | 40.40 | 40.93 | 40.20 | 40.90 | 231,507 | +0.32(+0.80%) |
Aug 29, 2023 | 41.34 | 41.60 | 40.36 | 40.58 | 248,408 | -1.00(-2.41%) |
Aug 28, 2023 | 41.50 | 41.92 | 41.50 | 41.58 | 166,810 | +0.29(+0.70%) |
Aug 25, 2023 | 41.59 | 41.59 | 40.85 | 41.29 | 126,944 | +0.02(+0.05%) |
Aug 24, 2023 | 41.16 | 41.66 | 41.08 | 41.27 | 203,494 | -0.18(-0.44%) |
Aug 23, 2023 | 40.95 | 41.46 | 40.89 | 41.46 | 124,439 | +0.45(+1.10%) |
Aug 22, 2023 | 40.93 | 41.17 | 40.78 | 41.00 | 157,090 | +0.07(+0.18%) |
Aug 21, 2023 | 40.72 | 41.09 | 40.39 | 40.93 | 173,049 | +0.30(+0.73%) |
Aug 18, 2023 | 40.38 | 40.78 | 40.18 | 40.64 | 193,295 | +0.20(+0.49%) |
Aug 17, 2023 | 40.89 | 41.26 | 40.33 | 40.44 | 180,547 | -0.39(-0.95%) |
Aug 16, 2023 | 41.10 | 41.57 | 40.77 | 40.83 | 128,617 | -0.30(-0.72%) |
Aug 15, 2023 | 41.52 | 41.70 | 40.77 | 41.12 | 162,784 | -0.52(-1.24%) |
Aug 14, 2023 | 41.67 | 41.82 | 41.34 | 41.64 | 312,716 | -0.05(-0.11%) |
Aug 11, 2023 | 41.42 | 41.89 | 41.42 | 41.69 | 144,880 | +0.19(+0.46%) |
Aug 10, 2023 | 41.59 | 41.75 | 41.09 | 41.50 | 217,077 | -0.04(-0.09%) |
Aug 09, 2023 | 41.92 | 41.92 | 41.21 | 41.54 | 259,112 | -0.51(-1.22%) |
Aug 08, 2023 | 42.31 | 42.31 | 41.75 | 42.05 | 157,097 | -0.77(-1.79%) |
Aug 07, 2023 | 42.28 | 42.86 | 42.03 | 42.81 | 148,168 | +0.72(+1.71%) |
Aug 04, 2023 | 42.54 | 42.69 | 42.02 | 42.09 | 156,179 | -0.52(-1.23%) |
Aug 03, 2023 | 42.78 | 42.90 | 42.47 | 42.62 | 183,896 | -0.21(-0.49%) |
Aug 02, 2023 | 42.59 | 43.04 | 42.48 | 42.83 | 205,149 | +0.01(+0.02%) |
Aug 01, 2023 | 42.37 | 42.94 | 42.37 | 42.82 | 263,434 | +0.39(+0.93%) |
Jul 31, 2023 | 41.63 | 42.46 | 41.59 | 42.43 | 265,454 | +0.69(+1.65%) |
Jul 28, 2023 | 42.14 | 42.49 | 41.54 | 41.74 | 359,523 | +0.02(+0.05%) |
Jul 27, 2023 | 42.36 | 42.56 | 41.45 | 41.72 | 631,971 | -1.08(-2.53%) |
Jul 26, 2023 | 42.64 | 45.56 | 42.32 | 42.80 | 770,872 | +1.06(+2.53%) |
Jul 25, 2023 | 41.02 | 42.00 | 41.02 | 41.74 | 397,356 | +0.51(+1.22%) |
Jul 24, 2023 | 40.98 | 41.56 | 40.98 | 41.24 | 273,006 | +0.24(+0.59%) |
Jul 21, 2023 | 41.37 | 41.54 | 40.97 | 41.00 | 311,095 | -0.31(-0.75%) |
Jul 20, 2023 | 41.48 | 41.51 | 40.98 | 41.31 | 225,960 | -0.04(-0.10%) |
Jul 19, 2023 | 40.66 | 41.35 | 40.23 | 41.34 | 368,764 | +0.85(+2.09%) |
Jul 18, 2023 | 40.50 | 41.14 | 40.30 | 40.50 | 244,842 | +0.00(+0.00%) |
Jul 17, 2023 | 40.39 | 41.00 | 40.32 | 40.50 | 326,211 | -0.05(-0.13%) |
Jul 14, 2023 | 39.75 | 40.62 | 39.31 | 40.55 | 290,794 | +0.64(+1.59%) |
Jul 13, 2023 | 39.61 | 40.00 | 39.29 | 39.91 | 243,071 | +0.29(+0.73%) |
Jul 12, 2023 | 40.24 | 40.26 | 39.62 | 39.63 | 184,898 | -0.07(-0.17%) |
Jul 11, 2023 | 39.26 | 39.98 | 39.13 | 39.69 | 198,757 | +0.60(+1.54%) |
Jul 10, 2023 | 38.79 | 39.58 | 38.69 | 39.09 | 188,226 | +0.17(+0.44%) |
Jul 07, 2023 | 38.52 | 39.15 | 38.52 | 38.92 | 236,790 | +0.33(+0.87%) |
Jul 06, 2023 | 38.87 | 39.29 | 38.35 | 38.58 | 202,826 | -0.61(-1.56%) |
Jul 05, 2023 | 39.87 | 39.87 | 39.17 | 39.19 | 154,611 | -0.91(-2.26%) |
Jul 03, 2023 | 39.76 | 40.37 | 39.76 | 40.10 | 110,470 | +0.26(+0.64%) |
Jun 30, 2023 | 40.56 | 40.57 | 39.82 | 39.84 | 269,680 | -0.33(-0.83%) |
Jun 29, 2023 | 40.06 | 40.66 | 40.03 | 40.18 | 211,996 | +0.26(+0.64%) |
Jun 28, 2023 | 39.80 | 40.20 | 39.57 | 39.92 | 180,303 | +0.09(+0.21%) |
Jun 27, 2023 | 39.20 | 40.05 | 39.16 | 39.84 | 206,466 | +0.71(+1.83%) |
Jun 26, 2023 | 39.06 | 39.59 | 38.91 | 39.12 | 186,427 | +0.09(+0.22%) |
Jun 23, 2023 | 38.92 | 39.38 | 38.83 | 39.04 | 505,301 | -0.41(-1.05%) |
Jun 22, 2023 | 39.04 | 39.45 | 38.67 | 39.45 | 251,651 | +0.44(+1.13%) |
Jun 21, 2023 | 38.87 | 39.58 | 38.52 | 39.01 | 343,845 | +0.09(+0.22%) |
Jun 20, 2023 | 39.11 | 39.44 | 38.87 | 38.92 | 285,420 | -0.12(-0.32%) |
Jun 16, 2023 | 39.67 | 39.97 | 39.03 | 39.05 | 501,025 | -0.39(-1.00%) |
Jun 15, 2023 | 39.17 | 39.62 | 39.17 | 39.44 | 341,689 | +0.08(+0.20%) |
Jun 14, 2023 | 39.49 | 40.05 | 39.20 | 39.36 | 300,669 | -0.07(-0.17%) |
Jun 13, 2023 | 38.43 | 39.57 | 38.42 | 39.43 | 373,243 | +1.13(+2.96%) |
Jun 12, 2023 | 38.41 | 38.87 | 38.24 | 38.29 | 227,135 | -0.15(-0.39%) |
Jun 09, 2023 | 38.15 | 38.58 | 38.12 | 38.45 | 210,087 | +0.11(+0.29%) |
Jun 08, 2023 | 38.63 | 38.77 | 38.29 | 38.33 | 249,212 | -0.30(-0.76%) |
Jun 07, 2023 | 37.45 | 38.80 | 37.25 | 38.63 | 288,983 | +1.32(+3.53%) |
Jun 06, 2023 | 36.04 | 37.72 | 35.89 | 37.31 | 281,651 | +1.31(+3.64%) |
Jun 05, 2023 | 36.19 | 36.37 | 35.55 | 36.00 | 293,510 | -0.44(-1.21%) |
Jun 02, 2023 | 34.63 | 36.47 | 34.28 | 36.44 | 361,942 | +2.22(+6.48%) |