Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.01 | 41.12 | 40.76 | 40.89 | 360,894 | -0.01(-0.02%) |
Aug 30, 2023 | 41.12 | 41.23 | 40.81 | 40.90 | 391,374 | -0.22(-0.55%) |
Aug 29, 2023 | 40.56 | 41.25 | 40.45 | 41.12 | 396,433 | +0.55(+1.34%) |
Aug 28, 2023 | 40.29 | 40.84 | 40.28 | 40.57 | 661,779 | +0.52(+1.29%) |
Aug 25, 2023 | 40.40 | 40.64 | 39.76 | 40.06 | 873,779 | -0.19(-0.46%) |
Aug 24, 2023 | 40.21 | 40.89 | 40.13 | 40.24 | 502,208 | +0.03(+0.07%) |
Aug 23, 2023 | 39.76 | 40.24 | 39.55 | 40.21 | 394,477 | +0.44(+1.10%) |
Aug 22, 2023 | 40.81 | 40.90 | 39.73 | 39.77 | 445,178 | -1.05(-2.58%) |
Aug 21, 2023 | 41.04 | 41.15 | 40.44 | 40.83 | 421,395 | -0.14(-0.33%) |
Aug 18, 2023 | 40.73 | 41.17 | 40.62 | 40.96 | 632,763 | -0.14(-0.33%) |
Aug 17, 2023 | 41.30 | 41.46 | 40.95 | 41.10 | 898,354 | -0.02(-0.05%) |
Aug 16, 2023 | 41.32 | 41.51 | 41.05 | 41.12 | 838,656 | -0.39(-0.94%) |
Aug 15, 2023 | 42.04 | 42.08 | 41.37 | 41.51 | 756,299 | -1.17(-2.74%) |
Aug 14, 2023 | 43.08 | 43.08 | 42.51 | 42.68 | 876,452 | -0.70(-1.62%) |
Aug 11, 2023 | 43.00 | 43.51 | 42.90 | 43.38 | 599,604 | +0.16(+0.36%) |
Aug 10, 2023 | 43.29 | 43.71 | 43.05 | 43.22 | 533,888 | +0.11(+0.25%) |
Aug 09, 2023 | 43.60 | 43.81 | 43.10 | 43.12 | 964,752 | -0.71(-1.62%) |
Aug 08, 2023 | 43.18 | 43.88 | 42.63 | 43.83 | 831,153 | -0.55(-1.23%) |
Aug 07, 2023 | 44.14 | 44.50 | 44.12 | 44.37 | 450,702 | +0.40(+0.91%) |
Aug 04, 2023 | 43.98 | 44.53 | 43.86 | 43.97 | 889,811 | -0.04(-0.09%) |
Aug 03, 2023 | 43.54 | 44.18 | 43.35 | 44.01 | 646,732 | +0.30(+0.69%) |
Aug 02, 2023 | 43.57 | 43.76 | 43.16 | 43.71 | 826,796 | -0.49(-1.10%) |
Aug 01, 2023 | 44.43 | 44.43 | 43.83 | 44.20 | 596,045 | -0.44(-0.98%) |
Jul 31, 2023 | 44.61 | 44.89 | 44.34 | 44.64 | 418,563 | +0.19(+0.44%) |
Jul 28, 2023 | 44.43 | 44.60 | 44.14 | 44.44 | 1,690,848 | +0.37(+0.84%) |
Jul 27, 2023 | 44.78 | 45.19 | 43.95 | 44.07 | 1,688,756 | -0.54(-1.20%) |
Jul 26, 2023 | 44.30 | 44.81 | 44.24 | 44.61 | 1,163,566 | +0.84(+1.91%) |
Jul 25, 2023 | 44.49 | 44.68 | 43.76 | 43.77 | 1,608,339 | -0.72(-1.62%) |
Jul 24, 2023 | 43.80 | 44.76 | 43.78 | 44.49 | 1,409,310 | +0.75(+1.72%) |
Jul 21, 2023 | 44.46 | 44.46 | 43.58 | 43.74 | 805,564 | -0.43(-0.97%) |
Jul 20, 2023 | 43.75 | 44.18 | 43.47 | 44.17 | 4,748,125 | +0.25(+0.58%) |
Jul 19, 2023 | 42.92 | 44.08 | 42.82 | 43.92 | 10,060,431 | +1.17(+2.74%) |
Jul 18, 2023 | 41.56 | 42.79 | 41.56 | 42.75 | 871,628 | +1.27(+3.05%) |
Jul 17, 2023 | 41.00 | 41.61 | 40.90 | 41.48 | 471,975 | +0.43(+1.04%) |
Jul 14, 2023 | 42.44 | 42.44 | 41.00 | 41.05 | 1,078,453 | -0.95(-2.27%) |
Jul 13, 2023 | 41.73 | 42.12 | 41.50 | 42.01 | 662,631 | +0.54(+1.29%) |
Jul 12, 2023 | 41.69 | 42.25 | 41.34 | 41.47 | 828,678 | +0.46(+1.12%) |
Jul 11, 2023 | 40.59 | 41.11 | 40.33 | 41.01 | 2,860,893 | +0.65(+1.62%) |
Jul 10, 2023 | 40.09 | 40.65 | 40.03 | 40.36 | 410,794 | +0.13(+0.31%) |
Jul 07, 2023 | 39.66 | 40.62 | 39.66 | 40.23 | 584,656 | +0.53(+1.33%) |
Jul 06, 2023 | 39.86 | 39.86 | 39.15 | 39.71 | 1,892,120 | -0.64(-1.59%) |
Jul 05, 2023 | 40.41 | 40.76 | 40.15 | 40.35 | 2,438,299 | -0.33(-0.81%) |
Jul 03, 2023 | 40.14 | 40.93 | 40.14 | 40.68 | 388,015 | +0.68(+1.71%) |
Jun 30, 2023 | 40.24 | 40.38 | 39.84 | 40.00 | 623,939 | +0.10(+0.24%) |
Jun 29, 2023 | 39.59 | 40.03 | 39.49 | 39.90 | 1,975,612 | +0.75(+1.92%) |
Jun 28, 2023 | 39.25 | 39.25 | 38.82 | 39.15 | 789,617 | -0.15(-0.37%) |
Jun 27, 2023 | 38.92 | 39.41 | 38.63 | 39.30 | 624,691 | +0.41(+1.05%) |
Jun 26, 2023 | 38.67 | 39.27 | 38.67 | 38.89 | 649,555 | +0.26(+0.68%) |
Jun 23, 2023 | 38.65 | 38.84 | 38.42 | 38.62 | 644,280 | -0.41(-1.05%) |
Jun 22, 2023 | 39.93 | 39.93 | 38.99 | 39.03 | 1,254,006 | -0.95(-2.36%) |
Jun 21, 2023 | 40.18 | 40.35 | 39.86 | 39.98 | 1,641,354 | -0.24(-0.61%) |
Jun 20, 2023 | 40.35 | 40.41 | 39.85 | 40.22 | 1,062,200 | -0.43(-1.07%) |
Jun 16, 2023 | 41.19 | 41.19 | 40.48 | 40.66 | 620,196 | -0.27(-0.66%) |
Jun 15, 2023 | 40.14 | 41.00 | 39.96 | 40.93 | 1,325,053 | +0.60(+1.48%) |
Jun 14, 2023 | 41.25 | 41.47 | 40.13 | 40.33 | 1,304,302 | -0.72(-1.76%) |
Jun 13, 2023 | 40.45 | 41.39 | 40.18 | 41.05 | 1,150,540 | +0.62(+1.53%) |
Jun 12, 2023 | 40.83 | 41.37 | 39.95 | 40.43 | 1,010,012 | -0.42(-1.04%) |
Jun 09, 2023 | 40.98 | 41.21 | 40.72 | 40.86 | 915,946 | -0.21(-0.52%) |
Jun 08, 2023 | 41.09 | 41.17 | 40.57 | 41.07 | 675,989 | -0.17(-0.42%) |
Jun 07, 2023 | 40.87 | 41.38 | 40.44 | 41.24 | 1,146,943 | +0.61(+1.49%) |
Jun 06, 2023 | 39.43 | 40.95 | 39.35 | 40.64 | 2,436,183 | +1.15(+2.91%) |
Jun 05, 2023 | 40.01 | 40.07 | 39.16 | 39.49 | 994,050 | -0.42(-1.06%) |
Jun 02, 2023 | 39.18 | 40.13 | 39.00 | 39.91 | 1,473,161 | +1.42(+3.68%) |