Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.83 | 39.29 | 38.83 | 38.87 | 245,206 | +0.08(+0.20%) |
Aug 30, 2023 | 39.03 | 39.03 | 38.31 | 38.79 | 131,026 | -0.26(-0.66%) |
Aug 29, 2023 | 38.96 | 39.58 | 38.38 | 39.04 | 197,945 | +0.20(+0.51%) |
Aug 28, 2023 | 38.11 | 39.09 | 37.39 | 38.85 | 187,130 | +1.07(+2.83%) |
Aug 25, 2023 | 39.07 | 39.15 | 37.74 | 37.78 | 148,850 | -1.33(-3.39%) |
Aug 24, 2023 | 39.05 | 39.93 | 36.70 | 39.10 | 206,193 | -0.14(-0.35%) |
Aug 23, 2023 | 39.25 | 39.71 | 38.94 | 39.24 | 188,513 | -0.04(-0.10%) |
Aug 22, 2023 | 40.41 | 41.13 | 39.23 | 39.28 | 175,519 | -1.27(-3.12%) |
Aug 21, 2023 | 41.12 | 41.63 | 40.22 | 40.55 | 171,392 | -0.46(-1.13%) |
Aug 18, 2023 | 40.44 | 41.27 | 40.22 | 41.01 | 203,832 | +0.09(+0.22%) |
Aug 17, 2023 | 41.25 | 41.49 | 40.64 | 40.92 | 227,933 | -0.01(-0.02%) |
Aug 16, 2023 | 40.66 | 41.36 | 40.57 | 40.93 | 230,985 | +0.15(+0.36%) |
Aug 15, 2023 | 41.85 | 42.12 | 40.61 | 40.78 | 217,637 | -1.81(-4.25%) |
Aug 14, 2023 | 42.87 | 43.43 | 42.01 | 42.59 | 169,646 | -0.64(-1.49%) |
Aug 11, 2023 | 42.90 | 43.33 | 42.80 | 43.24 | 186,145 | +0.04(+0.09%) |
Aug 10, 2023 | 43.19 | 43.47 | 42.71 | 43.20 | 202,313 | +0.37(+0.85%) |
Aug 09, 2023 | 43.14 | 43.27 | 42.34 | 42.83 | 126,458 | -0.57(-1.32%) |
Aug 08, 2023 | 42.81 | 43.56 | 41.69 | 43.41 | 178,266 | -0.35(-0.79%) |
Aug 07, 2023 | 42.77 | 44.22 | 42.65 | 43.75 | 224,859 | +1.06(+2.48%) |
Aug 04, 2023 | 41.80 | 42.83 | 41.29 | 42.69 | 243,069 | +0.81(+1.94%) |
Aug 03, 2023 | 41.67 | 42.10 | 41.07 | 41.88 | 146,152 | +0.03(+0.07%) |
Aug 02, 2023 | 41.54 | 43.02 | 40.98 | 41.85 | 197,424 | -0.39(-0.93%) |
Aug 01, 2023 | 42.84 | 43.03 | 41.84 | 42.25 | 239,734 | -0.87(-2.01%) |
Jul 31, 2023 | 42.98 | 43.47 | 42.74 | 43.11 | 236,746 | +0.09(+0.21%) |
Jul 28, 2023 | 43.23 | 43.75 | 42.77 | 43.03 | 138,385 | +0.29(+0.67%) |
Jul 27, 2023 | 43.87 | 44.32 | 42.43 | 42.74 | 264,639 | -0.72(-1.66%) |
Jul 26, 2023 | 41.83 | 43.71 | 41.83 | 43.46 | 270,179 | +2.50(+6.11%) |
Jul 25, 2023 | 44.74 | 44.74 | 40.68 | 40.96 | 291,785 | -1.67(-3.91%) |
Jul 24, 2023 | 40.86 | 42.80 | 40.86 | 42.62 | 234,073 | +1.60(+3.89%) |
Jul 21, 2023 | 41.60 | 41.60 | 40.72 | 41.03 | 232,974 | -0.24(-0.57%) |
Jul 20, 2023 | 41.73 | 41.73 | 40.54 | 41.26 | 165,051 | -0.46(-1.11%) |
Jul 19, 2023 | 40.37 | 41.89 | 40.21 | 41.73 | 211,347 | +1.41(+3.50%) |
Jul 18, 2023 | 38.94 | 40.54 | 38.57 | 40.32 | 327,372 | +1.39(+3.57%) |
Jul 17, 2023 | 38.04 | 39.40 | 38.04 | 38.93 | 133,452 | +0.76(+1.99%) |
Jul 14, 2023 | 39.06 | 39.06 | 37.79 | 38.17 | 176,847 | -0.61(-1.58%) |
Jul 13, 2023 | 39.09 | 39.49 | 38.40 | 38.78 | 239,703 | +0.11(+0.28%) |
Jul 12, 2023 | 38.71 | 39.25 | 38.44 | 38.67 | 182,194 | +0.81(+2.13%) |
Jul 11, 2023 | 37.52 | 37.99 | 37.30 | 37.86 | 105,493 | +0.38(+1.03%) |
Jul 10, 2023 | 36.83 | 37.97 | 36.83 | 37.48 | 167,170 | +0.38(+1.04%) |
Jul 07, 2023 | 36.28 | 37.53 | 36.28 | 37.09 | 219,452 | +0.89(+2.45%) |
Jul 06, 2023 | 36.72 | 36.79 | 35.90 | 36.21 | 210,478 | -1.08(-2.91%) |
Jul 05, 2023 | 37.95 | 37.98 | 37.07 | 37.29 | 209,049 | -0.87(-2.27%) |
Jul 03, 2023 | 37.12 | 38.26 | 37.00 | 38.16 | 107,016 | +0.99(+2.65%) |
Jun 30, 2023 | 38.42 | 38.42 | 37.13 | 37.17 | 185,117 | -0.71(-1.87%) |
Jun 29, 2023 | 37.59 | 38.33 | 36.95 | 37.88 | 163,870 | +0.73(+1.96%) |
Jun 28, 2023 | 37.02 | 37.29 | 36.02 | 37.15 | 165,554 | -0.08(-0.21%) |
Jun 27, 2023 | 36.48 | 37.57 | 35.88 | 37.23 | 194,639 | +0.93(+2.55%) |
Jun 26, 2023 | 35.72 | 36.80 | 35.49 | 36.30 | 401,860 | +1.65(+4.75%) |
Jun 23, 2023 | 34.43 | 35.16 | 34.09 | 34.66 | 498,067 | -0.35(-1.01%) |
Jun 22, 2023 | 35.97 | 36.20 | 34.59 | 35.01 | 198,596 | -1.03(-2.87%) |
Jun 21, 2023 | 36.67 | 36.67 | 35.95 | 36.05 | 244,144 | -0.87(-2.35%) |
Jun 20, 2023 | 37.83 | 37.83 | 36.63 | 36.92 | 300,454 | -0.94(-2.47%) |
Jun 16, 2023 | 38.92 | 39.05 | 37.16 | 37.85 | 855,105 | -0.84(-2.16%) |
Jun 15, 2023 | 37.76 | 38.79 | 37.37 | 38.69 | 229,297 | +0.63(+1.66%) |
Jun 14, 2023 | 39.24 | 39.42 | 37.82 | 38.06 | 294,291 | -1.13(-2.89%) |
Jun 13, 2023 | 38.64 | 39.42 | 38.24 | 39.19 | 277,882 | +0.65(+1.69%) |
Jun 12, 2023 | 38.45 | 39.33 | 38.11 | 38.54 | 291,799 | +0.16(+0.41%) |
Jun 09, 2023 | 38.80 | 38.95 | 37.99 | 38.38 | 188,304 | -0.48(-1.24%) |
Jun 08, 2023 | 39.00 | 39.12 | 37.97 | 38.87 | 289,057 | -0.33(-0.83%) |
Jun 07, 2023 | 37.98 | 39.95 | 37.60 | 39.19 | 449,739 | +1.72(+4.60%) |
Jun 06, 2023 | 34.84 | 38.18 | 34.80 | 37.47 | 329,306 | +2.58(+7.40%) |
Jun 05, 2023 | 35.82 | 35.90 | 34.19 | 34.89 | 319,888 | -1.18(-3.28%) |
Jun 02, 2023 | 34.10 | 36.37 | 33.95 | 36.07 | 320,524 | +2.49(+7.43%) |