Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.52 | 40.61 | 40.17 | 40.33 | 56,450 | -0.08(-0.20%) |
Aug 30, 2023 | 40.48 | 40.57 | 40.39 | 40.41 | 27,897 | -0.18(-0.44%) |
Aug 29, 2023 | 40.34 | 40.59 | 40.34 | 40.58 | 46,104 | +0.34(+0.84%) |
Aug 28, 2023 | 40.13 | 40.27 | 40.11 | 40.25 | 21,179 | +0.36(+0.90%) |
Aug 25, 2023 | 39.83 | 39.93 | 39.62 | 39.89 | 20,063 | +0.40(+1.01%) |
Aug 24, 2023 | 39.82 | 39.87 | 39.49 | 39.49 | 29,813 | -0.54(-1.34%) |
Aug 23, 2023 | 39.78 | 40.04 | 39.78 | 40.03 | 37,789 | +0.22(+0.55%) |
Aug 22, 2023 | 40.11 | 40.11 | 39.61 | 39.81 | 100,850 | +0.01(+0.03%) |
Aug 21, 2023 | 39.75 | 39.91 | 39.55 | 39.80 | 65,111 | +0.26(+0.65%) |
Aug 18, 2023 | 39.32 | 39.63 | 39.26 | 39.54 | 35,950 | +0.06(+0.15%) |
Aug 17, 2023 | 39.80 | 39.86 | 39.48 | 39.48 | 54,957 | -0.34(-0.85%) |
Aug 16, 2023 | 40.03 | 40.15 | 39.82 | 39.82 | 39,711 | -0.10(-0.25%) |
Aug 15, 2023 | 40.13 | 40.13 | 39.88 | 39.92 | 97,471 | -0.49(-1.21%) |
Aug 14, 2023 | 40.30 | 40.44 | 40.25 | 40.41 | 55,671 | +0.12(+0.30%) |
Aug 11, 2023 | 40.27 | 40.45 | 40.25 | 40.29 | 60,036 | -0.36(-0.88%) |
Aug 10, 2023 | 40.76 | 41.03 | 40.58 | 40.64 | 72,260 | +0.27(+0.67%) |
Aug 09, 2023 | 40.43 | 40.58 | 40.31 | 40.38 | 24,856 | -0.05(-0.12%) |
Aug 08, 2023 | 40.25 | 40.49 | 40.12 | 40.43 | 22,653 | -0.23(-0.58%) |
Aug 07, 2023 | 40.58 | 40.69 | 40.56 | 40.66 | 23,232 | +0.39(+0.96%) |
Aug 04, 2023 | 40.45 | 40.66 | 40.24 | 40.27 | 29,369 | -0.20(-0.50%) |
Aug 03, 2023 | 40.37 | 40.57 | 40.32 | 40.48 | 34,296 | -0.15(-0.37%) |
Aug 02, 2023 | 40.82 | 40.95 | 40.62 | 40.62 | 59,806 | -0.53(-1.29%) |
Aug 01, 2023 | 41.32 | 41.35 | 41.08 | 41.16 | 43,132 | -0.51(-1.23%) |
Jul 31, 2023 | 41.78 | 41.81 | 41.62 | 41.67 | 80,778 | -0.08(-0.20%) |
Jul 28, 2023 | 41.72 | 41.91 | 41.60 | 41.75 | 69,404 | +0.39(+0.94%) |
Jul 27, 2023 | 41.55 | 41.77 | 41.33 | 41.37 | 63,139 | +0.65(+1.59%) |
Jul 26, 2023 | 40.41 | 40.98 | 40.41 | 40.72 | 47,850 | -0.06(-0.15%) |
Jul 25, 2023 | 40.82 | 41.00 | 40.72 | 40.78 | 81,730 | +0.02(+0.05%) |
Jul 24, 2023 | 40.71 | 40.87 | 40.70 | 40.76 | 41,187 | -0.11(-0.26%) |
Jul 21, 2023 | 40.82 | 40.89 | 40.74 | 40.86 | 50,698 | +0.24(+0.59%) |
Jul 20, 2023 | 40.75 | 40.85 | 40.59 | 40.62 | 60,381 | -0.15(-0.38%) |
Jul 19, 2023 | 40.79 | 40.88 | 40.69 | 40.78 | 38,045 | -0.03(-0.09%) |
Jul 18, 2023 | 40.56 | 40.87 | 40.56 | 40.81 | 33,108 | +0.17(+0.42%) |
Jul 17, 2023 | 40.55 | 40.72 | 40.55 | 40.64 | 21,315 | -0.08(-0.20%) |
Jul 14, 2023 | 40.96 | 41.04 | 40.70 | 40.72 | 55,121 | -0.21(-0.51%) |
Jul 13, 2023 | 40.95 | 41.07 | 40.84 | 40.93 | 87,771 | +0.35(+0.87%) |
Jul 12, 2023 | 40.50 | 40.73 | 40.50 | 40.58 | 39,343 | +0.46(+1.15%) |
Jul 11, 2023 | 40.00 | 40.16 | 39.94 | 40.12 | 32,752 | +0.39(+0.98%) |
Jul 10, 2023 | 39.74 | 39.84 | 39.66 | 39.73 | 51,133 | +0.20(+0.50%) |
Jul 07, 2023 | 39.48 | 39.81 | 39.48 | 39.53 | 31,972 | +0.10(+0.25%) |
Jul 06, 2023 | 39.61 | 39.68 | 39.28 | 39.43 | 82,211 | -0.82(-2.03%) |
Jul 05, 2023 | 40.30 | 40.40 | 40.22 | 40.25 | 135,889 | -0.45(-1.10%) |
Jul 03, 2023 | 40.71 | 40.78 | 40.63 | 40.69 | 26,885 | -0.03(-0.09%) |
Jun 30, 2023 | 40.60 | 40.78 | 40.53 | 40.73 | 86,961 | +0.50(+1.24%) |
Jun 29, 2023 | 40.19 | 40.27 | 40.12 | 40.23 | 132,043 | +0.27(+0.67%) |
Jun 28, 2023 | 39.81 | 40.02 | 39.81 | 39.96 | 244,442 | +0.35(+0.89%) |
Jun 27, 2023 | 39.23 | 39.70 | 39.23 | 39.61 | 51,886 | +0.26(+0.67%) |
Jun 26, 2023 | 39.21 | 39.43 | 39.21 | 39.35 | 86,760 | +0.18(+0.46%) |
Jun 23, 2023 | 39.13 | 39.82 | 39.10 | 39.16 | 115,128 | -0.31(-0.78%) |
Jun 22, 2023 | 39.32 | 39.56 | 39.29 | 39.47 | 291,350 | +0.00(+0.01%) |
Jun 21, 2023 | 39.62 | 39.67 | 39.47 | 39.47 | 47,120 | -0.27(-0.67%) |
Jun 20, 2023 | 39.86 | 39.86 | 39.72 | 39.73 | 131,689 | -0.57(-1.41%) |
Jun 16, 2023 | 40.48 | 40.55 | 40.26 | 40.30 | 87,285 | +0.11(+0.28%) |