Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.41 | 42.51 | 42.25 | 42.28 | 110,802 | -0.04(-0.09%) |
Aug 30, 2023 | 42.22 | 42.43 | 42.11 | 42.32 | 158,188 | +0.17(+0.40%) |
Aug 29, 2023 | 41.73 | 42.18 | 41.61 | 42.15 | 229,551 | +0.41(+0.98%) |
Aug 28, 2023 | 41.56 | 41.95 | 41.56 | 41.74 | 94,876 | +0.33(+0.80%) |
Aug 25, 2023 | 41.42 | 41.59 | 41.07 | 41.41 | 83,228 | +0.16(+0.39%) |
Aug 24, 2023 | 41.39 | 41.86 | 41.25 | 41.25 | 153,219 | -0.24(-0.57%) |
Aug 23, 2023 | 41.22 | 41.53 | 41.12 | 41.48 | 137,740 | +0.31(+0.76%) |
Aug 22, 2023 | 41.50 | 41.63 | 41.16 | 41.17 | 91,879 | -0.29(-0.69%) |
Aug 21, 2023 | 41.64 | 41.69 | 41.22 | 41.46 | 99,487 | -0.15(-0.35%) |
Aug 18, 2023 | 41.25 | 41.65 | 41.16 | 41.60 | 105,294 | +0.14(+0.33%) |
Aug 17, 2023 | 41.89 | 42.00 | 41.43 | 41.47 | 146,696 | -0.24(-0.57%) |
Aug 16, 2023 | 41.96 | 42.19 | 41.70 | 41.70 | 147,510 | -0.25(-0.59%) |
Aug 15, 2023 | 42.33 | 42.33 | 41.95 | 41.95 | 89,862 | -0.68(-1.59%) |
Aug 14, 2023 | 42.66 | 42.66 | 42.39 | 42.63 | 86,792 | -0.18(-0.41%) |
Aug 11, 2023 | 42.67 | 42.96 | 42.67 | 42.80 | 65,143 | +0.01(+0.02%) |
Aug 10, 2023 | 43.12 | 43.36 | 42.68 | 42.79 | 69,295 | -0.19(-0.43%) |
Aug 09, 2023 | 43.10 | 43.24 | 42.90 | 42.98 | 75,054 | -0.06(-0.14%) |
Aug 08, 2023 | 42.86 | 43.09 | 42.55 | 43.04 | 191,565 | -0.28(-0.64%) |
Aug 07, 2023 | 43.10 | 43.37 | 43.08 | 43.31 | 152,361 | +0.36(+0.85%) |
Aug 04, 2023 | 43.02 | 43.44 | 42.90 | 42.95 | 117,892 | -0.02(-0.05%) |
Aug 03, 2023 | 42.87 | 43.14 | 42.65 | 42.97 | 109,812 | -0.05(-0.11%) |
Aug 02, 2023 | 43.02 | 43.13 | 42.82 | 43.02 | 112,703 | -0.29(-0.68%) |
Aug 01, 2023 | 43.25 | 43.41 | 43.08 | 43.31 | 113,802 | -0.16(-0.36%) |
Jul 31, 2023 | 43.38 | 43.54 | 43.29 | 43.47 | 103,712 | +0.20(+0.45%) |
Jul 28, 2023 | 43.28 | 43.41 | 43.06 | 43.27 | 107,203 | +0.38(+0.89%) |
Jul 27, 2023 | 43.55 | 43.57 | 42.83 | 42.89 | 137,232 | -0.41(-0.95%) |
Jul 26, 2023 | 43.02 | 43.41 | 43.02 | 43.30 | 149,949 | +0.30(+0.69%) |
Jul 25, 2023 | 42.94 | 43.24 | 42.92 | 43.01 | 201,608 | +0.02(+0.05%) |
Jul 24, 2023 | 42.88 | 43.14 | 42.80 | 42.99 | 120,798 | +0.13(+0.30%) |
Jul 21, 2023 | 43.16 | 43.16 | 42.81 | 42.86 | 111,860 | -0.10(-0.23%) |
Jul 20, 2023 | 43.02 | 43.17 | 42.71 | 42.96 | 126,366 | -0.06(-0.14%) |
Jul 19, 2023 | 42.79 | 43.02 | 42.74 | 43.02 | 252,390 | +0.33(+0.78%) |
Jul 18, 2023 | 42.25 | 42.81 | 42.25 | 42.68 | 124,905 | +0.46(+1.09%) |
Jul 17, 2023 | 41.95 | 42.34 | 41.86 | 42.22 | 111,482 | +0.17(+0.40%) |
Jul 14, 2023 | 42.53 | 42.53 | 41.88 | 42.06 | 106,148 | -0.46(-1.09%) |
Jul 13, 2023 | 42.37 | 42.56 | 42.24 | 42.52 | 244,319 | +0.25(+0.58%) |
Jul 12, 2023 | 42.40 | 42.53 | 42.22 | 42.27 | 140,033 | +0.31(+0.75%) |
Jul 11, 2023 | 41.52 | 41.97 | 41.50 | 41.96 | 264,698 | +0.57(+1.38%) |
Jul 10, 2023 | 41.08 | 41.53 | 41.03 | 41.39 | 132,253 | +0.25(+0.60%) |
Jul 07, 2023 | 40.82 | 41.47 | 40.82 | 41.14 | 110,498 | +0.32(+0.79%) |
Jul 06, 2023 | 40.82 | 40.86 | 40.41 | 40.82 | 292,166 | -0.33(-0.81%) |
Jul 05, 2023 | 41.31 | 41.41 | 41.04 | 41.15 | 196,610 | -0.34(-0.83%) |
Jul 03, 2023 | 41.29 | 41.61 | 41.24 | 41.50 | 128,037 | +0.21(+0.50%) |
Jun 30, 2023 | 41.39 | 41.43 | 41.13 | 41.29 | 109,031 | +0.18(+0.43%) |
Jun 29, 2023 | 40.68 | 41.13 | 40.61 | 41.11 | 199,336 | +0.51(+1.26%) |
Jun 28, 2023 | 40.67 | 40.67 | 40.36 | 40.60 | 281,107 | -0.12(-0.29%) |
Jun 27, 2023 | 40.19 | 40.77 | 40.06 | 40.72 | 194,008 | +0.62(+1.54%) |
Jun 26, 2023 | 39.74 | 40.30 | 39.74 | 40.10 | 207,027 | +0.44(+1.11%) |
Jun 23, 2023 | 39.78 | 40.02 | 39.61 | 39.66 | 199,794 | -0.48(-1.20%) |
Jun 22, 2023 | 40.44 | 40.44 | 39.98 | 40.14 | 140,143 | -0.35(-0.87%) |
Jun 21, 2023 | 40.39 | 40.67 | 40.22 | 40.49 | 256,413 | -0.07(-0.17%) |
Jun 20, 2023 | 40.83 | 40.83 | 40.44 | 40.56 | 275,242 | -0.40(-0.98%) |
Jun 16, 2023 | 41.18 | 41.22 | 40.84 | 40.96 | 131,025 | -0.13(-0.31%) |
Jun 15, 2023 | 40.54 | 41.10 | 40.54 | 41.09 | 135,022 | +0.49(+1.21%) |
Jun 14, 2023 | 41.00 | 41.20 | 40.44 | 40.60 | 181,905 | -0.30(-0.74%) |
Jun 13, 2023 | 40.62 | 41.04 | 40.49 | 40.90 | 183,983 | +0.47(+1.16%) |
Jun 12, 2023 | 40.37 | 40.59 | 40.19 | 40.43 | 138,634 | +0.06(+0.15%) |
Jun 09, 2023 | 40.60 | 40.62 | 40.29 | 40.37 | 105,515 | -0.25(-0.63%) |
Jun 08, 2023 | 40.79 | 40.80 | 40.36 | 40.63 | 127,594 | -0.21(-0.50%) |
Jun 07, 2023 | 40.23 | 40.89 | 40.08 | 40.84 | 125,399 | +0.79(+1.98%) |
Jun 06, 2023 | 39.28 | 40.09 | 39.15 | 40.04 | 175,493 | +0.73(+1.87%) |
Jun 05, 2023 | 39.53 | 39.76 | 39.18 | 39.31 | 244,774 | -0.41(-1.04%) |
Jun 02, 2023 | 38.80 | 39.75 | 38.80 | 39.72 | 177,662 | +1.31(+3.42%) |