Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.56 | 37.69 | 36.00 | 36.79 | 551,956 | +0.23(+0.63%) |
Aug 30, 2023 | 36.26 | 36.95 | 36.15 | 36.56 | 483,994 | -0.01(-0.03%) |
Aug 29, 2023 | 36.51 | 37.31 | 36.32 | 36.57 | 475,516 | -0.11(-0.30%) |
Aug 28, 2023 | 38.01 | 38.83 | 36.25 | 36.68 | 477,730 | -1.23(-3.24%) |
Aug 25, 2023 | 36.97 | 38.56 | 36.97 | 37.91 | 438,549 | +0.94(+2.54%) |
Aug 24, 2023 | 36.71 | 37.23 | 35.93 | 36.97 | 569,521 | +0.37(+1.01%) |
Aug 23, 2023 | 36.06 | 36.81 | 36.06 | 36.60 | 394,531 | +0.52(+1.44%) |
Aug 22, 2023 | 36.99 | 37.36 | 35.98 | 36.08 | 399,310 | -0.89(-2.41%) |
Aug 21, 2023 | 34.81 | 37.23 | 34.81 | 36.97 | 911,785 | +1.88(+5.36%) |
Aug 18, 2023 | 34.88 | 35.54 | 34.33 | 35.09 | 576,122 | +0.17(+0.49%) |
Aug 17, 2023 | 37.11 | 37.15 | 34.88 | 34.92 | 493,422 | -2.20(-5.93%) |
Aug 16, 2023 | 38.39 | 38.65 | 36.89 | 37.12 | 486,399 | -1.27(-3.31%) |
Aug 15, 2023 | 37.94 | 38.41 | 37.31 | 38.39 | 389,750 | +0.49(+1.29%) |
Aug 14, 2023 | 36.12 | 37.92 | 35.80 | 37.90 | 487,973 | +1.58(+4.35%) |
Aug 11, 2023 | 36.48 | 36.68 | 36.02 | 36.32 | 447,314 | -0.20(-0.55%) |
Aug 10, 2023 | 36.86 | 37.37 | 36.36 | 36.52 | 489,986 | -0.31(-0.84%) |
Aug 09, 2023 | 35.28 | 36.92 | 35.27 | 36.83 | 750,086 | +1.64(+4.66%) |
Aug 08, 2023 | 35.96 | 36.85 | 35.06 | 35.19 | 740,986 | -0.95(-2.63%) |
Aug 07, 2023 | 37.43 | 38.55 | 35.94 | 36.14 | 862,978 | -1.53(-4.06%) |
Aug 04, 2023 | 41.09 | 41.33 | 37.50 | 37.67 | 1,638,506 | -3.63(-8.79%) |
Aug 03, 2023 | 42.35 | 42.71 | 41.28 | 41.30 | 517,181 | -1.05(-2.48%) |
Aug 02, 2023 | 42.59 | 42.69 | 41.70 | 42.35 | 447,346 | -0.57(-1.33%) |
Aug 01, 2023 | 42.93 | 43.27 | 42.43 | 42.92 | 308,743 | -0.20(-0.46%) |
Jul 31, 2023 | 43.46 | 44.30 | 42.92 | 43.12 | 373,278 | +0.01(+0.02%) |
Jul 28, 2023 | 42.37 | 43.66 | 41.44 | 43.11 | 386,806 | +1.12(+2.67%) |
Jul 27, 2023 | 42.34 | 42.49 | 41.42 | 41.99 | 309,608 | -0.15(-0.36%) |
Jul 26, 2023 | 41.44 | 42.28 | 41.05 | 42.14 | 520,101 | +0.57(+1.37%) |
Jul 25, 2023 | 41.96 | 42.22 | 41.34 | 41.57 | 445,104 | -0.55(-1.31%) |
Jul 24, 2023 | 43.23 | 43.46 | 41.60 | 42.12 | 531,818 | -1.08(-2.50%) |
Jul 21, 2023 | 43.49 | 43.73 | 42.79 | 43.20 | 496,638 | +0.17(+0.40%) |
Jul 20, 2023 | 43.41 | 43.58 | 42.73 | 43.03 | 406,899 | -0.54(-1.24%) |
Jul 19, 2023 | 44.55 | 44.80 | 43.09 | 43.57 | 567,393 | -0.64(-1.45%) |
Jul 18, 2023 | 44.22 | 44.64 | 43.76 | 44.21 | 315,637 | -0.13(-0.29%) |
Jul 17, 2023 | 44.25 | 45.72 | 44.25 | 44.34 | 314,806 | +0.16(+0.36%) |
Jul 14, 2023 | 44.17 | 44.62 | 43.64 | 44.18 | 437,867 | +0.01(+0.02%) |
Jul 13, 2023 | 44.21 | 45.00 | 43.61 | 44.17 | 337,116 | +0.22(+0.50%) |
Jul 12, 2023 | 44.03 | 44.03 | 43.02 | 43.95 | 445,272 | +0.32(+0.73%) |
Jul 11, 2023 | 44.00 | 44.12 | 43.12 | 43.63 | 434,007 | -0.52(-1.18%) |
Jul 10, 2023 | 44.26 | 45.10 | 43.77 | 44.15 | 512,802 | -0.40(-0.90%) |
Jul 07, 2023 | 45.60 | 45.80 | 44.35 | 44.55 | 416,280 | -0.97(-2.13%) |
Jul 06, 2023 | 45.94 | 46.05 | 44.86 | 45.52 | 681,092 | -0.91(-1.96%) |
Jul 05, 2023 | 46.58 | 46.73 | 45.52 | 46.43 | 592,754 | -0.23(-0.49%) |
Jul 03, 2023 | 46.00 | 47.08 | 45.80 | 46.66 | 256,007 | +0.53(+1.15%) |
Jun 30, 2023 | 46.76 | 47.44 | 46.10 | 46.13 | 384,372 | -0.52(-1.11%) |
Jun 29, 2023 | 48.02 | 48.02 | 46.48 | 46.65 | 484,127 | -1.36(-2.83%) |
Jun 28, 2023 | 48.78 | 49.14 | 47.80 | 48.01 | 433,170 | -0.54(-1.11%) |
Jun 27, 2023 | 48.88 | 49.05 | 48.10 | 48.55 | 470,961 | -0.07(-0.14%) |
Jun 26, 2023 | 49.98 | 49.98 | 48.57 | 48.62 | 392,183 | -1.58(-3.15%) |
Jun 23, 2023 | 51.10 | 51.37 | 48.74 | 50.20 | 1,277,622 | -1.35(-2.62%) |
Jun 22, 2023 | 52.15 | 53.32 | 51.41 | 51.55 | 891,952 | -0.60(-1.15%) |
Jun 21, 2023 | 50.11 | 52.15 | 49.56 | 52.15 | 721,046 | +2.02(+4.03%) |
Jun 20, 2023 | 48.20 | 50.73 | 48.20 | 50.13 | 756,692 | +1.85(+3.83%) |
Jun 16, 2023 | 49.28 | 49.28 | 48.05 | 48.28 | 1,000,366 | -0.57(-1.17%) |