Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.07 | 38.24 | 37.32 | 37.48 | 655,631 | -0.48(-1.26%) |
Aug 30, 2023 | 38.08 | 38.14 | 37.33 | 37.96 | 570,886 | -0.23(-0.60%) |
Aug 29, 2023 | 38.00 | 38.72 | 37.52 | 38.19 | 847,807 | +0.18(+0.47%) |
Aug 28, 2023 | 38.61 | 38.79 | 37.75 | 38.01 | 442,022 | -0.24(-0.63%) |
Aug 25, 2023 | 37.72 | 38.70 | 37.35 | 38.25 | 599,469 | +0.73(+1.95%) |
Aug 24, 2023 | 38.35 | 38.35 | 37.34 | 37.52 | 660,087 | -0.83(-2.16%) |
Aug 23, 2023 | 38.47 | 39.01 | 38.11 | 38.35 | 578,002 | +0.09(+0.24%) |
Aug 22, 2023 | 37.90 | 38.54 | 37.43 | 38.26 | 566,620 | +0.44(+1.16%) |
Aug 21, 2023 | 37.61 | 38.27 | 37.07 | 37.82 | 741,938 | +0.23(+0.61%) |
Aug 18, 2023 | 36.70 | 38.33 | 36.58 | 37.59 | 640,247 | +0.36(+0.97%) |
Aug 17, 2023 | 37.78 | 37.78 | 36.96 | 37.23 | 601,734 | -0.52(-1.38%) |
Aug 16, 2023 | 38.35 | 38.62 | 37.72 | 37.75 | 650,924 | -1.06(-2.73%) |
Aug 15, 2023 | 38.68 | 39.07 | 38.02 | 38.81 | 705,001 | -0.11(-0.28%) |
Aug 14, 2023 | 38.90 | 39.14 | 38.07 | 38.92 | 836,651 | -0.59(-1.49%) |
Aug 11, 2023 | 39.01 | 39.93 | 38.95 | 39.51 | 495,495 | -0.04(-0.10%) |
Aug 10, 2023 | 39.87 | 40.98 | 39.08 | 39.55 | 881,961 | -0.47(-1.17%) |
Aug 09, 2023 | 40.15 | 40.57 | 39.54 | 40.02 | 799,676 | +0.01(+0.02%) |
Aug 08, 2023 | 38.78 | 40.25 | 38.11 | 40.01 | 856,494 | +0.99(+2.54%) |
Aug 07, 2023 | 39.60 | 39.91 | 38.73 | 39.02 | 859,889 | -0.59(-1.49%) |
Aug 04, 2023 | 39.56 | 40.50 | 39.26 | 39.61 | 940,458 | +0.52(+1.33%) |
Aug 03, 2023 | 38.33 | 39.38 | 38.05 | 39.09 | 1,278,959 | -0.62(-1.56%) |
Aug 02, 2023 | 40.00 | 40.27 | 39.00 | 39.71 | 1,100,414 | -1.25(-3.05%) |
Aug 01, 2023 | 41.49 | 41.55 | 40.36 | 40.96 | 715,653 | -1.37(-3.24%) |
Jul 31, 2023 | 42.33 | 43.06 | 41.90 | 42.33 | 470,506 | -0.03(-0.07%) |
Jul 28, 2023 | 41.61 | 42.84 | 41.59 | 42.36 | 608,636 | +1.39(+3.39%) |
Jul 27, 2023 | 42.74 | 42.88 | 40.64 | 40.97 | 793,565 | -1.01(-2.41%) |
Jul 26, 2023 | 41.10 | 42.33 | 40.87 | 41.98 | 520,128 | +0.61(+1.47%) |
Jul 25, 2023 | 42.03 | 42.77 | 41.31 | 41.37 | 468,851 | -0.55(-1.31%) |
Jul 24, 2023 | 43.28 | 43.56 | 41.85 | 41.92 | 540,635 | -1.45(-3.34%) |
Jul 21, 2023 | 43.88 | 44.09 | 42.51 | 43.37 | 838,943 | +0.09(+0.21%) |
Jul 20, 2023 | 44.97 | 45.38 | 42.70 | 43.28 | 727,909 | -2.34(-5.13%) |
Jul 19, 2023 | 44.85 | 46.00 | 44.60 | 45.62 | 905,148 | +1.44(+3.26%) |
Jul 18, 2023 | 44.59 | 44.82 | 43.25 | 44.18 | 1,061,538 | +0.05(+0.11%) |
Jul 17, 2023 | 44.00 | 45.70 | 43.63 | 44.13 | 688,293 | +0.17(+0.39%) |
Jul 14, 2023 | 46.11 | 46.25 | 43.79 | 43.96 | 724,071 | -1.82(-3.98%) |
Jul 13, 2023 | 46.10 | 46.50 | 45.23 | 45.78 | 835,514 | +0.01(+0.02%) |
Jul 12, 2023 | 44.73 | 45.98 | 44.46 | 45.77 | 1,130,648 | +2.28(+5.24%) |
Jul 11, 2023 | 42.93 | 43.98 | 42.39 | 43.49 | 754,248 | +0.59(+1.38%) |
Jul 10, 2023 | 39.15 | 43.19 | 39.10 | 42.90 | 1,125,665 | +3.55(+9.02%) |
Jul 07, 2023 | 39.31 | 40.02 | 38.95 | 39.35 | 683,847 | +0.23(+0.59%) |
Jul 06, 2023 | 39.74 | 39.74 | 38.69 | 39.12 | 853,520 | -1.33(-3.29%) |
Jul 05, 2023 | 40.50 | 40.76 | 39.75 | 40.45 | 711,250 | -0.26(-0.64%) |
Jul 03, 2023 | 40.78 | 41.41 | 40.44 | 40.71 | 487,868 | -0.07(-0.17%) |
Jun 30, 2023 | 41.58 | 41.90 | 40.65 | 40.78 | 816,267 | -0.12(-0.29%) |
Jun 29, 2023 | 41.94 | 42.37 | 40.87 | 40.90 | 1,168,301 | -1.25(-2.97%) |
Jun 28, 2023 | 40.81 | 42.15 | 40.16 | 42.15 | 790,460 | +1.35(+3.31%) |
Jun 27, 2023 | 42.09 | 42.09 | 40.69 | 40.80 | 713,390 | -1.08(-2.58%) |
Jun 26, 2023 | 40.98 | 42.25 | 40.21 | 41.88 | 764,739 | +0.90(+2.20%) |
Jun 23, 2023 | 41.09 | 41.88 | 40.41 | 40.98 | 3,279,332 | -1.00(-2.38%) |
Jun 22, 2023 | 41.63 | 42.41 | 41.00 | 41.98 | 903,710 | +0.13(+0.31%) |
Jun 21, 2023 | 43.00 | 43.45 | 40.13 | 41.85 | 1,310,860 | -1.77(-4.06%) |
Jun 20, 2023 | 44.48 | 45.20 | 43.58 | 43.62 | 849,080 | -1.29(-2.87%) |
Jun 16, 2023 | 46.41 | 46.90 | 44.83 | 44.91 | 1,780,075 | -0.66(-1.45%) |