Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.10 | 42.59 | 41.82 | 41.84 | 61,595 | -0.17(-0.40%) |
Aug 30, 2023 | 41.74 | 42.55 | 41.74 | 42.01 | 28,526 | +0.31(+0.74%) |
Aug 29, 2023 | 41.30 | 41.76 | 41.09 | 41.70 | 35,142 | +0.48(+1.16%) |
Aug 28, 2023 | 40.70 | 41.23 | 40.70 | 41.22 | 27,847 | +0.60(+1.48%) |
Aug 25, 2023 | 40.85 | 40.97 | 40.54 | 40.62 | 39,470 | -0.18(-0.44%) |
Aug 24, 2023 | 41.28 | 41.66 | 40.76 | 40.80 | 38,485 | -0.67(-1.62%) |
Aug 23, 2023 | 41.91 | 42.21 | 41.43 | 41.47 | 58,746 | -0.24(-0.58%) |
Aug 22, 2023 | 42.33 | 42.53 | 41.61 | 41.71 | 49,170 | -0.49(-1.16%) |
Aug 21, 2023 | 42.61 | 42.61 | 42.09 | 42.20 | 44,600 | -0.17(-0.40%) |
Aug 18, 2023 | 41.95 | 42.66 | 41.59 | 42.37 | 67,263 | +0.09(+0.21%) |
Aug 17, 2023 | 44.89 | 44.89 | 42.06 | 42.28 | 131,137 | -2.37(-5.31%) |
Aug 16, 2023 | 45.63 | 46.61 | 44.30 | 44.65 | 156,712 | -0.94(-2.06%) |
Aug 15, 2023 | 45.90 | 46.05 | 45.32 | 45.59 | 64,205 | -0.40(-0.87%) |
Aug 14, 2023 | 46.14 | 46.14 | 45.65 | 45.99 | 40,517 | -0.15(-0.33%) |
Aug 11, 2023 | 45.86 | 46.27 | 45.51 | 46.14 | 79,149 | +0.22(+0.48%) |
Aug 10, 2023 | 46.41 | 46.56 | 45.20 | 45.92 | 118,522 | -0.28(-0.61%) |
Aug 09, 2023 | 45.93 | 46.22 | 45.10 | 46.20 | 126,880 | +0.40(+0.87%) |
Aug 08, 2023 | 44.82 | 46.15 | 44.60 | 45.80 | 136,026 | +0.82(+1.82%) |
Aug 07, 2023 | 46.67 | 46.67 | 44.58 | 44.98 | 138,102 | -1.22(-2.64%) |
Aug 04, 2023 | 47.89 | 47.89 | 44.93 | 46.20 | 222,631 | -0.34(-0.73%) |
Aug 03, 2023 | 46.69 | 47.21 | 46.25 | 46.54 | 169,357 | -0.15(-0.32%) |
Aug 02, 2023 | 46.12 | 47.09 | 46.00 | 46.69 | 102,217 | +0.67(+1.46%) |
Aug 01, 2023 | 47.76 | 47.76 | 45.62 | 46.02 | 218,481 | -1.32(-2.79%) |
Jul 31, 2023 | 46.12 | 47.36 | 45.99 | 47.34 | 216,748 | +1.64(+3.59%) |
Jul 28, 2023 | 44.08 | 45.77 | 43.89 | 45.70 | 224,696 | +2.04(+4.67%) |
Jul 27, 2023 | 44.36 | 44.36 | 43.22 | 43.66 | 177,301 | -0.13(-0.30%) |
Jul 26, 2023 | 44.41 | 44.48 | 43.04 | 43.79 | 191,615 | -0.53(-1.20%) |
Jul 25, 2023 | 42.55 | 44.42 | 41.75 | 44.32 | 205,545 | +1.42(+3.31%) |
Jul 24, 2023 | 44.44 | 44.46 | 42.50 | 42.90 | 163,492 | -0.53(-1.22%) |
Jul 21, 2023 | 45.25 | 45.25 | 42.79 | 43.43 | 249,248 | -0.74(-1.68%) |
Jul 20, 2023 | 46.43 | 46.43 | 42.76 | 44.17 | 242,131 | -0.30(-0.69%) |
Jul 19, 2023 | 52.50 | 54.94 | 44.42 | 44.48 | 317,345 | +1.11(+2.55%) |
Jul 18, 2023 | 43.40 | 43.76 | 42.38 | 43.37 | 67,208 | +0.38(+0.88%) |
Jul 17, 2023 | 43.01 | 43.27 | 42.70 | 42.99 | 67,627 | +0.63(+1.49%) |
Jul 14, 2023 | 42.99 | 44.58 | 42.07 | 42.36 | 24,811 | -0.43(-1.00%) |
Jul 13, 2023 | 42.30 | 43.06 | 41.94 | 42.79 | 43,654 | +0.78(+1.86%) |
Jul 12, 2023 | 41.33 | 42.16 | 41.33 | 42.01 | 32,449 | +0.78(+1.89%) |
Jul 11, 2023 | 41.20 | 41.29 | 40.83 | 41.23 | 19,200 | +0.14(+0.34%) |
Jul 10, 2023 | 40.41 | 41.25 | 40.41 | 41.09 | 28,683 | +0.73(+1.81%) |
Jul 07, 2023 | 39.96 | 40.45 | 39.91 | 40.36 | 36,300 | +0.40(+1.00%) |
Jul 06, 2023 | 41.05 | 41.05 | 39.75 | 39.96 | 39,405 | -1.13(-2.75%) |
Jul 05, 2023 | 40.51 | 41.22 | 40.50 | 41.09 | 34,953 | +0.43(+1.06%) |
Jul 03, 2023 | 41.20 | 41.23 | 40.66 | 40.66 | 15,093 | -0.26(-0.64%) |
Jun 30, 2023 | 41.31 | 41.45 | 40.92 | 40.92 | 37,827 | -0.38(-0.92%) |
Jun 29, 2023 | 41.25 | 41.47 | 40.90 | 41.30 | 32,550 | +0.15(+0.36%) |
Jun 28, 2023 | 41.07 | 41.39 | 40.89 | 41.15 | 46,864 | +0.26(+0.64%) |
Jun 27, 2023 | 40.34 | 41.44 | 40.27 | 40.89 | 33,297 | +0.36(+0.89%) |
Jun 26, 2023 | 40.11 | 40.78 | 39.97 | 40.53 | 39,788 | +0.37(+0.92%) |
Jun 23, 2023 | 40.44 | 40.84 | 39.89 | 40.16 | 95,166 | -0.39(-0.96%) |
Jun 22, 2023 | 40.67 | 41.08 | 40.31 | 40.55 | 24,668 | -0.29(-0.71%) |
Jun 21, 2023 | 40.77 | 40.91 | 40.34 | 40.84 | 30,240 | +0.23(+0.57%) |
Jun 20, 2023 | 41.45 | 41.45 | 40.53 | 40.61 | 22,502 | -0.72(-1.74%) |
Jun 16, 2023 | 41.75 | 41.75 | 40.66 | 41.33 | 184,628 | -0.05(-0.12%) |
Jun 15, 2023 | 40.66 | 41.52 | 40.30 | 41.38 | 34,330 | +0.76(+1.87%) |
Jun 14, 2023 | 41.30 | 41.65 | 40.54 | 40.62 | 44,693 | -0.65(-1.57%) |
Jun 13, 2023 | 40.25 | 41.46 | 40.25 | 41.27 | 53,271 | +1.03(+2.56%) |
Jun 12, 2023 | 39.32 | 40.33 | 39.16 | 40.24 | 60,258 | +0.83(+2.11%) |
Jun 09, 2023 | 39.60 | 39.60 | 38.99 | 39.41 | 22,177 | -0.22(-0.56%) |
Jun 08, 2023 | 39.84 | 40.10 | 39.25 | 39.63 | 48,116 | -0.11(-0.28%) |
Jun 07, 2023 | 38.17 | 39.88 | 38.01 | 39.74 | 56,327 | +1.83(+4.83%) |
Jun 06, 2023 | 37.35 | 39.13 | 37.07 | 37.91 | 56,918 | +0.48(+1.28%) |
Jun 05, 2023 | 37.60 | 37.62 | 37.43 | 37.43 | 29,252 | -0.34(-0.90%) |
Jun 02, 2023 | 37.41 | 37.92 | 37.29 | 37.77 | 60,919 | +0.47(+1.26%) |