Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.25 | 36.34 | 35.95 | 35.97 | 2,501,598 | -0.07(-0.19%) |
Aug 30, 2023 | 36.18 | 36.52 | 36.02 | 36.04 | 1,067,694 | -0.12(-0.32%) |
Aug 29, 2023 | 36.26 | 36.37 | 35.87 | 36.15 | 1,231,543 | +0.02(+0.05%) |
Aug 28, 2023 | 36.57 | 36.74 | 36.10 | 36.13 | 983,019 | -0.30(-0.83%) |
Aug 25, 2023 | 35.94 | 36.60 | 35.87 | 36.44 | 862,320 | +0.69(+1.94%) |
Aug 24, 2023 | 35.98 | 36.25 | 35.70 | 35.74 | 1,024,991 | -0.35(-0.97%) |
Aug 23, 2023 | 36.31 | 36.55 | 35.96 | 36.10 | 1,045,391 | +0.04(+0.11%) |
Aug 22, 2023 | 35.78 | 36.27 | 35.78 | 36.06 | 1,426,606 | +0.20(+0.57%) |
Aug 21, 2023 | 36.32 | 36.33 | 35.44 | 35.85 | 1,572,704 | -0.71(-1.95%) |
Aug 18, 2023 | 36.50 | 36.77 | 36.18 | 36.56 | 878,779 | +0.06(+0.16%) |
Aug 17, 2023 | 37.21 | 37.41 | 36.49 | 36.50 | 778,264 | -0.69(-1.86%) |
Aug 16, 2023 | 37.11 | 37.26 | 36.89 | 37.20 | 1,112,637 | +0.17(+0.45%) |
Aug 15, 2023 | 37.94 | 37.94 | 37.01 | 37.03 | 1,219,265 | -1.03(-2.71%) |
Aug 14, 2023 | 38.43 | 38.47 | 37.85 | 38.06 | 876,837 | -0.37(-0.96%) |
Aug 11, 2023 | 38.43 | 38.79 | 38.28 | 38.43 | 977,471 | +0.08(+0.20%) |
Aug 10, 2023 | 38.68 | 38.98 | 38.18 | 38.36 | 911,388 | -0.16(-0.41%) |
Aug 09, 2023 | 38.97 | 39.28 | 38.38 | 38.52 | 1,231,501 | -0.66(-1.68%) |
Aug 08, 2023 | 39.33 | 39.37 | 38.28 | 39.17 | 1,317,361 | -0.44(-1.10%) |
Aug 07, 2023 | 39.56 | 40.01 | 39.44 | 39.61 | 994,024 | +0.28(+0.71%) |
Aug 04, 2023 | 39.55 | 39.77 | 39.22 | 39.33 | 952,916 | -0.19(-0.49%) |
Aug 03, 2023 | 40.08 | 40.09 | 39.26 | 39.52 | 950,531 | -0.79(-1.97%) |
Aug 02, 2023 | 40.37 | 40.51 | 39.98 | 40.31 | 1,404,617 | -0.04(-0.10%) |
Aug 01, 2023 | 40.95 | 41.19 | 40.19 | 40.35 | 839,707 | -0.55(-1.35%) |
Jul 31, 2023 | 40.87 | 41.19 | 40.79 | 40.90 | 2,070,320 | +0.15(+0.36%) |
Jul 28, 2023 | 41.49 | 41.49 | 40.55 | 40.76 | 810,471 | -0.38(-0.92%) |
Jul 27, 2023 | 41.24 | 41.52 | 41.10 | 41.14 | 956,488 | -0.25(-0.61%) |
Jul 26, 2023 | 41.16 | 41.84 | 41.03 | 41.39 | 876,357 | +0.21(+0.52%) |
Jul 25, 2023 | 41.21 | 41.36 | 40.86 | 41.18 | 785,742 | -0.11(-0.26%) |
Jul 24, 2023 | 41.66 | 41.66 | 40.93 | 41.28 | 1,210,096 | -0.41(-0.97%) |
Jul 21, 2023 | 41.24 | 41.81 | 41.12 | 41.69 | 1,319,735 | +0.67(+1.63%) |
Jul 20, 2023 | 40.05 | 41.08 | 39.73 | 41.02 | 1,482,934 | +0.88(+2.19%) |
Jul 19, 2023 | 39.91 | 40.40 | 39.87 | 40.14 | 881,455 | +0.63(+1.59%) |
Jul 18, 2023 | 39.71 | 39.98 | 38.87 | 39.51 | 1,729,592 | -0.06(-0.15%) |
Jul 17, 2023 | 39.71 | 39.95 | 39.32 | 39.57 | 1,066,469 | -0.26(-0.66%) |
Jul 14, 2023 | 39.92 | 40.16 | 39.63 | 39.83 | 1,409,244 | -0.25(-0.63%) |
Jul 13, 2023 | 39.43 | 40.34 | 39.13 | 40.08 | 2,110,598 | +0.83(+2.12%) |
Jul 12, 2023 | 38.59 | 39.32 | 38.32 | 39.25 | 1,036,711 | +0.98(+2.55%) |
Jul 11, 2023 | 37.92 | 38.34 | 37.85 | 38.27 | 798,929 | +0.37(+0.97%) |
Jul 10, 2023 | 37.73 | 38.01 | 37.65 | 37.91 | 982,275 | +0.04(+0.10%) |
Jul 07, 2023 | 38.09 | 38.17 | 37.67 | 37.87 | 1,038,423 | -0.43(-1.11%) |
Jul 06, 2023 | 38.59 | 38.70 | 37.92 | 38.29 | 1,124,975 | -0.60(-1.54%) |
Jul 05, 2023 | 38.80 | 39.41 | 38.70 | 38.89 | 1,021,919 | -0.11(-0.27%) |
Jul 03, 2023 | 38.59 | 39.03 | 38.46 | 39.00 | 417,632 | +0.40(+1.03%) |
Jun 30, 2023 | 38.19 | 38.67 | 38.08 | 38.60 | 986,609 | +0.43(+1.11%) |
Jun 29, 2023 | 38.03 | 38.41 | 37.89 | 38.18 | 835,265 | -0.09(-0.23%) |
Jun 28, 2023 | 38.74 | 39.16 | 38.07 | 38.26 | 844,503 | -0.59(-1.52%) |
Jun 27, 2023 | 38.69 | 38.98 | 38.62 | 38.85 | 752,669 | +0.32(+0.83%) |
Jun 26, 2023 | 38.73 | 39.01 | 38.30 | 38.53 | 1,158,081 | -0.16(-0.43%) |
Jun 23, 2023 | 39.63 | 39.86 | 38.45 | 38.70 | 1,521,093 | -0.85(-2.15%) |
Jun 22, 2023 | 39.74 | 39.78 | 39.36 | 39.55 | 792,970 | -0.05(-0.12%) |
Jun 21, 2023 | 39.74 | 39.81 | 39.05 | 39.60 | 1,582,148 | -0.18(-0.46%) |
Jun 20, 2023 | 40.06 | 40.36 | 39.77 | 39.78 | 1,081,619 | -0.29(-0.72%) |
Jun 16, 2023 | 40.45 | 40.56 | 39.90 | 40.07 | 2,201,222 | -0.20(-0.50%) |
Jun 15, 2023 | 39.93 | 40.31 | 39.72 | 40.28 | 835,792 | +0.42(+1.04%) |
Jun 14, 2023 | 40.08 | 40.56 | 39.79 | 39.86 | 944,037 | -0.18(-0.46%) |
Jun 13, 2023 | 39.85 | 40.26 | 39.52 | 40.04 | 1,262,685 | +0.04(+0.10%) |
Jun 12, 2023 | 40.31 | 40.41 | 39.69 | 40.01 | 1,194,137 | -0.24(-0.60%) |
Jun 09, 2023 | 40.42 | 40.75 | 39.76 | 40.25 | 981,328 | -0.30(-0.74%) |
Jun 08, 2023 | 40.17 | 40.58 | 39.95 | 40.55 | 968,622 | +0.20(+0.50%) |
Jun 07, 2023 | 39.66 | 40.45 | 39.35 | 40.34 | 1,283,291 | +0.74(+1.88%) |
Jun 06, 2023 | 39.60 | 39.98 | 39.41 | 39.60 | 783,649 | +0.05(+0.12%) |
Jun 05, 2023 | 39.21 | 39.59 | 39.13 | 39.55 | 1,025,345 | -0.05(-0.12%) |
Jun 02, 2023 | 38.53 | 39.66 | 38.52 | 39.60 | 745,349 | +0.95(+2.45%) |