Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.08 | 38.17 | 37.94 | 37.94 | 941 | -0.10(-0.26%) |
Aug 30, 2023 | 37.91 | 38.07 | 37.91 | 38.04 | 1,433 | +0.18(+0.47%) |
Aug 29, 2023 | 37.41 | 37.93 | 37.41 | 37.86 | 2,372 | +0.38(+1.03%) |
Aug 28, 2023 | 37.67 | 37.67 | 37.36 | 37.47 | 4,008 | +0.22(+0.59%) |
Aug 25, 2023 | 37.26 | 37.34 | 37.11 | 37.25 | 541 | +0.12(+0.31%) |
Aug 24, 2023 | 37.46 | 37.53 | 37.14 | 37.14 | 1,809 | -0.22(-0.60%) |
Aug 23, 2023 | 37.08 | 37.52 | 37.08 | 37.36 | 2,732 | +0.40(+1.08%) |
Aug 22, 2023 | 37.07 | 37.07 | 36.96 | 36.96 | 1,392 | -0.12(-0.33%) |
Aug 21, 2023 | 36.97 | 37.14 | 36.97 | 37.08 | 661 | +0.18(+0.48%) |
Aug 18, 2023 | 36.83 | 37.00 | 36.83 | 36.91 | 1,414 | +0.04(+0.11%) |
Aug 17, 2023 | 37.21 | 37.21 | 36.87 | 36.87 | 791 | -0.31(-0.83%) |
Aug 16, 2023 | 37.50 | 37.56 | 37.17 | 37.18 | 822 | -0.40(-1.06%) |
Aug 15, 2023 | 37.86 | 37.86 | 37.58 | 37.58 | 783 | -0.40(-1.06%) |
Aug 14, 2023 | 37.73 | 38.03 | 37.73 | 37.98 | 2,906 | +0.03(+0.08%) |
Aug 11, 2023 | 37.75 | 38.03 | 37.74 | 37.95 | 1,972 | -0.03(-0.09%) |
Aug 10, 2023 | 37.96 | 37.98 | 37.96 | 37.98 | 429 | +0.07(+0.18%) |
Aug 09, 2023 | 38.09 | 38.09 | 37.91 | 37.91 | 562 | -0.04(-0.12%) |
Aug 08, 2023 | 37.80 | 37.98 | 37.65 | 37.95 | 1,975 | -0.25(-0.66%) |
Aug 07, 2023 | 38.06 | 38.21 | 38.06 | 38.21 | 785 | +0.21(+0.56%) |
Aug 04, 2023 | 38.12 | 38.12 | 37.99 | 37.99 | 1,008 | -0.16(-0.43%) |
Aug 03, 2023 | 38.23 | 38.23 | 38.10 | 38.16 | 3,206 | -0.05(-0.13%) |
Aug 02, 2023 | 38.40 | 38.40 | 38.21 | 38.21 | 1,716 | -0.20(-0.53%) |
Aug 01, 2023 | 38.45 | 38.45 | 38.31 | 38.41 | 4,861 | -0.07(-0.19%) |
Jul 31, 2023 | 38.40 | 38.48 | 38.40 | 38.48 | 1,057 | +0.23(+0.59%) |
Jul 28, 2023 | 38.20 | 38.28 | 38.20 | 38.25 | 929 | +0.30(+0.80%) |
Jul 27, 2023 | 38.39 | 38.39 | 37.95 | 37.95 | 3,020 | -0.41(-1.08%) |
Jul 26, 2023 | 38.15 | 38.37 | 38.15 | 38.36 | 1,654 | +0.08(+0.21%) |
Jul 25, 2023 | 38.29 | 38.35 | 38.28 | 38.28 | 973 | +0.07(+0.19%) |
Jul 24, 2023 | 38.23 | 38.38 | 38.20 | 38.21 | 1,214 | -0.02(-0.06%) |
Jul 21, 2023 | 38.25 | 38.27 | 38.23 | 38.23 | 925 | -0.06(-0.15%) |
Jul 20, 2023 | 38.43 | 38.43 | 38.24 | 38.29 | 954 | -0.36(-0.92%) |
Jul 19, 2023 | 38.68 | 38.68 | 38.61 | 38.65 | 884 | +0.19(+0.49%) |
Jul 18, 2023 | 38.18 | 38.50 | 38.18 | 38.46 | 737 | +0.41(+1.09%) |
Jul 17, 2023 | 37.89 | 38.16 | 37.89 | 38.05 | 5,249 | +0.08(+0.20%) |
Jul 14, 2023 | 38.17 | 38.17 | 37.97 | 37.97 | 3,081 | -0.32(-0.83%) |
Jul 13, 2023 | 38.08 | 38.36 | 38.08 | 38.29 | 966 | +0.39(+1.04%) |
Jul 12, 2023 | 37.88 | 38.00 | 37.88 | 37.90 | 1,128 | +0.27(+0.72%) |
Jul 11, 2023 | 37.23 | 37.65 | 37.23 | 37.63 | 1,785 | +0.46(+1.25%) |
Jul 10, 2023 | 37.00 | 37.17 | 37.00 | 37.16 | 1,528 | +0.35(+0.96%) |
Jul 07, 2023 | 36.73 | 37.01 | 36.73 | 36.81 | 849 | +0.26(+0.72%) |
Jul 06, 2023 | 36.60 | 36.60 | 36.36 | 36.54 | 2,335 | -0.43(-1.17%) |
Jul 05, 2023 | 36.85 | 37.03 | 36.83 | 36.98 | 6,163 | -0.09(-0.24%) |
Jul 03, 2023 | 36.95 | 37.07 | 36.95 | 37.07 | 783 | +0.10(+0.26%) |
Jun 30, 2023 | 36.85 | 37.06 | 36.85 | 36.97 | 750 | +0.37(+1.01%) |
Jun 29, 2023 | 36.47 | 36.65 | 36.47 | 36.60 | 2,400 | +0.18(+0.50%) |
Jun 28, 2023 | 36.24 | 36.44 | 36.24 | 36.42 | 3,743 | +0.06(+0.15%) |
Jun 27, 2023 | 36.39 | 36.40 | 36.36 | 36.36 | 1,097 | +0.49(+1.37%) |
Jun 26, 2023 | 35.79 | 36.01 | 35.79 | 35.87 | 1,102 | -0.00(-0.01%) |
Jun 23, 2023 | 35.83 | 35.98 | 35.83 | 35.87 | 1,877 | -0.24(-0.67%) |
Jun 22, 2023 | 36.09 | 36.15 | 36.08 | 36.11 | 2,477 | -0.10(-0.29%) |
Jun 21, 2023 | 36.12 | 36.24 | 36.12 | 36.22 | 1,095 | -0.11(-0.30%) |
Jun 20, 2023 | 36.24 | 36.38 | 36.20 | 36.32 | 3,831 | -0.12(-0.33%) |
Jun 16, 2023 | 36.63 | 36.63 | 36.44 | 36.44 | 1,050 | -0.19(-0.51%) |
Jun 15, 2023 | 36.15 | 36.64 | 36.15 | 36.63 | 1,258 | +0.51(+1.40%) |
Jun 14, 2023 | 36.14 | 36.28 | 36.01 | 36.13 | 4,719 | +0.11(+0.31%) |
Jun 13, 2023 | 36.04 | 36.11 | 36.01 | 36.01 | 1,395 | +0.28(+0.78%) |
Jun 12, 2023 | 35.61 | 35.79 | 35.61 | 35.73 | 2,425 | +0.19(+0.54%) |
Jun 09, 2023 | 35.67 | 35.67 | 35.50 | 35.54 | 821 | -0.18(-0.51%) |
Jun 08, 2023 | 35.62 | 35.72 | 35.62 | 35.72 | 835 | +0.15(+0.43%) |
Jun 07, 2023 | 35.62 | 35.62 | 35.57 | 35.57 | 905 | +0.12(+0.33%) |
Jun 06, 2023 | 35.07 | 35.49 | 35.07 | 35.45 | 698 | +0.30(+0.86%) |
Jun 05, 2023 | 35.17 | 35.17 | 35.15 | 35.15 | 1,287 | -0.10(-0.29%) |
Jun 02, 2023 | 35.04 | 35.25 | 35.01 | 35.25 | 1,124 | +0.69(+2.00%) |