Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.76 | 39.83 | 39.42 | 39.59 | 321,006 | -0.01(-0.02%) |
Aug 30, 2023 | 39.60 | 39.75 | 39.53 | 39.60 | 245,978 | +0.21(+0.52%) |
Aug 29, 2023 | 39.25 | 39.43 | 38.96 | 39.39 | 308,048 | +0.23(+0.58%) |
Aug 28, 2023 | 38.95 | 39.40 | 38.95 | 39.17 | 201,495 | +0.31(+0.78%) |
Aug 25, 2023 | 38.77 | 39.00 | 38.44 | 38.86 | 296,535 | +0.38(+1.00%) |
Aug 24, 2023 | 38.46 | 38.86 | 38.40 | 38.48 | 460,205 | -0.27(-0.69%) |
Aug 23, 2023 | 38.51 | 38.83 | 38.21 | 38.74 | 195,388 | -0.12(-0.30%) |
Aug 22, 2023 | 39.16 | 39.27 | 38.84 | 38.86 | 189,531 | -0.22(-0.55%) |
Aug 21, 2023 | 39.40 | 39.54 | 38.91 | 39.08 | 442,455 | -0.14(-0.35%) |
Aug 18, 2023 | 38.67 | 39.26 | 38.57 | 39.22 | 611,877 | +0.35(+0.91%) |
Aug 17, 2023 | 38.92 | 39.34 | 38.85 | 38.86 | 349,595 | +0.38(+1.00%) |
Aug 16, 2023 | 38.70 | 39.12 | 38.45 | 38.48 | 335,610 | -0.26(-0.66%) |
Aug 15, 2023 | 39.23 | 39.27 | 38.66 | 38.73 | 240,130 | -0.71(-1.80%) |
Aug 14, 2023 | 39.47 | 39.53 | 39.17 | 39.44 | 215,859 | -0.29(-0.72%) |
Aug 11, 2023 | 39.26 | 39.75 | 39.16 | 39.73 | 598,415 | +0.36(+0.92%) |
Aug 10, 2023 | 39.48 | 39.84 | 39.17 | 39.36 | 555,127 | +0.13(+0.33%) |
Aug 09, 2023 | 39.06 | 39.57 | 39.00 | 39.24 | 611,871 | +0.48(+1.24%) |
Aug 08, 2023 | 38.03 | 38.75 | 37.73 | 38.75 | 530,774 | +0.18(+0.46%) |
Aug 07, 2023 | 38.64 | 38.77 | 38.46 | 38.58 | 214,968 | +0.11(+0.28%) |
Aug 04, 2023 | 38.61 | 39.08 | 38.47 | 38.47 | 359,524 | +0.13(+0.33%) |
Aug 03, 2023 | 38.02 | 38.65 | 37.89 | 38.34 | 471,578 | +0.32(+0.85%) |
Aug 02, 2023 | 38.35 | 38.37 | 37.68 | 38.02 | 762,724 | -0.60(-1.55%) |
Aug 01, 2023 | 38.65 | 38.78 | 38.26 | 38.62 | 331,062 | -0.30(-0.76%) |
Jul 31, 2023 | 38.49 | 39.00 | 38.49 | 38.91 | 533,054 | +0.71(+1.85%) |
Jul 28, 2023 | 38.11 | 38.22 | 37.72 | 38.20 | 369,255 | +0.13(+0.34%) |
Jul 27, 2023 | 38.62 | 38.69 | 38.01 | 38.08 | 473,778 | -0.48(-1.25%) |
Jul 26, 2023 | 38.31 | 38.66 | 38.21 | 38.56 | 421,667 | -0.05(-0.13%) |
Jul 25, 2023 | 38.38 | 38.76 | 38.20 | 38.61 | 616,594 | +0.13(+0.33%) |
Jul 24, 2023 | 38.10 | 38.69 | 38.08 | 38.48 | 576,880 | +0.56(+1.48%) |
Jul 21, 2023 | 37.82 | 37.94 | 37.58 | 37.92 | 259,817 | +0.29(+0.76%) |
Jul 20, 2023 | 37.45 | 37.69 | 37.35 | 37.63 | 1,142,325 | +0.46(+1.24%) |
Jul 19, 2023 | 37.05 | 37.40 | 36.97 | 37.17 | 296,152 | +0.23(+0.61%) |
Jul 18, 2023 | 36.56 | 37.23 | 36.49 | 36.94 | 1,109,013 | +0.36(+1.00%) |
Jul 17, 2023 | 36.56 | 36.77 | 36.50 | 36.58 | 1,245,915 | -0.10(-0.27%) |
Jul 14, 2023 | 37.49 | 37.49 | 36.61 | 36.68 | 460,423 | -0.93(-2.49%) |
Jul 13, 2023 | 37.67 | 37.90 | 37.34 | 37.61 | 1,226,577 | +0.05(+0.13%) |
Jul 12, 2023 | 37.60 | 37.79 | 37.45 | 37.56 | 461,764 | +0.40(+1.09%) |
Jul 11, 2023 | 36.63 | 37.22 | 36.62 | 37.16 | 267,230 | +0.70(+1.92%) |
Jul 10, 2023 | 36.23 | 36.58 | 36.22 | 36.46 | 381,013 | +0.18(+0.49%) |
Jul 07, 2023 | 35.54 | 36.53 | 35.45 | 36.28 | 416,669 | +0.65(+1.82%) |
Jul 06, 2023 | 36.09 | 36.19 | 35.38 | 35.63 | 443,138 | -0.87(-2.37%) |
Jul 05, 2023 | 36.84 | 36.89 | 36.33 | 36.50 | 466,874 | -0.26(-0.70%) |
Jul 03, 2023 | 36.73 | 37.03 | 36.70 | 36.76 | 502,682 | +0.13(+0.35%) |
Jun 30, 2023 | 36.61 | 36.74 | 36.39 | 36.63 | 1,165,334 | +0.27(+0.73%) |
Jun 29, 2023 | 36.12 | 36.37 | 35.95 | 36.36 | 430,485 | +0.34(+0.96%) |
Jun 28, 2023 | 35.71 | 36.10 | 35.41 | 36.02 | 848,655 | +0.23(+0.63%) |
Jun 27, 2023 | 35.75 | 35.92 | 35.60 | 35.79 | 954,631 | -0.07(-0.19%) |
Jun 26, 2023 | 35.19 | 36.03 | 35.14 | 35.86 | 666,660 | +0.60(+1.70%) |
Jun 23, 2023 | 35.25 | 35.41 | 35.07 | 35.26 | 694,918 | -0.43(-1.21%) |
Jun 22, 2023 | 35.79 | 35.85 | 35.58 | 35.69 | 314,644 | -0.48(-1.33%) |
Jun 21, 2023 | 35.70 | 36.39 | 35.70 | 36.18 | 448,117 | +0.39(+1.10%) |
Jun 20, 2023 | 36.20 | 36.21 | 35.57 | 35.78 | 371,806 | -0.70(-1.92%) |
Jun 16, 2023 | 36.67 | 36.68 | 36.40 | 36.48 | 284,608 | -0.01(-0.03%) |