Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.53 | 39.70 | 38.92 | 39.10 | 1,355,727 | -0.43(-1.09%) |
Aug 30, 2023 | 40.00 | 40.10 | 39.42 | 39.53 | 935,861 | -0.34(-0.86%) |
Aug 29, 2023 | 39.70 | 40.21 | 39.32 | 39.87 | 840,542 | +0.27(+0.69%) |
Aug 28, 2023 | 39.66 | 40.18 | 39.31 | 39.60 | 899,793 | +0.16(+0.40%) |
Aug 25, 2023 | 39.63 | 39.86 | 38.94 | 39.44 | 1,473,975 | +0.23(+0.60%) |
Aug 24, 2023 | 39.42 | 40.01 | 39.17 | 39.21 | 974,286 | -0.69(-1.74%) |
Aug 23, 2023 | 38.91 | 40.01 | 38.56 | 39.90 | 1,010,623 | +0.38(+0.97%) |
Aug 22, 2023 | 40.26 | 40.31 | 39.43 | 39.52 | 758,814 | -0.61(-1.51%) |
Aug 21, 2023 | 40.62 | 40.97 | 39.71 | 40.13 | 919,110 | -0.47(-1.16%) |
Aug 18, 2023 | 39.61 | 40.85 | 39.60 | 40.60 | 1,166,511 | +0.50(+1.24%) |
Aug 17, 2023 | 40.64 | 40.92 | 39.96 | 40.10 | 1,090,621 | +0.19(+0.47%) |
Aug 16, 2023 | 39.92 | 40.67 | 39.79 | 39.91 | 866,307 | +0.11(+0.28%) |
Aug 15, 2023 | 40.10 | 40.27 | 39.37 | 39.80 | 1,318,587 | -0.64(-1.58%) |
Aug 14, 2023 | 40.87 | 40.95 | 40.07 | 40.44 | 1,142,205 | -1.04(-2.52%) |
Aug 11, 2023 | 41.52 | 42.07 | 41.31 | 41.48 | 1,065,025 | +0.17(+0.42%) |
Aug 10, 2023 | 41.62 | 42.32 | 40.79 | 41.31 | 1,427,036 | -0.42(-1.00%) |
Aug 09, 2023 | 42.74 | 43.38 | 41.69 | 41.72 | 1,148,876 | -0.65(-1.53%) |
Aug 08, 2023 | 41.31 | 42.54 | 40.88 | 42.37 | 1,404,055 | +0.20(+0.48%) |
Aug 07, 2023 | 42.65 | 43.13 | 41.65 | 42.17 | 1,176,342 | -0.62(-1.45%) |
Aug 04, 2023 | 43.54 | 43.72 | 42.54 | 42.78 | 1,044,711 | -0.55(-1.27%) |
Aug 03, 2023 | 43.57 | 43.88 | 42.71 | 43.34 | 1,983,216 | +0.09(+0.20%) |
Aug 02, 2023 | 42.69 | 43.31 | 42.25 | 43.25 | 1,569,056 | +0.33(+0.77%) |
Aug 01, 2023 | 42.85 | 43.43 | 42.35 | 42.92 | 1,191,224 | -0.34(-0.78%) |
Jul 31, 2023 | 43.45 | 43.92 | 42.73 | 43.26 | 1,502,805 | +0.31(+0.72%) |
Jul 28, 2023 | 42.98 | 43.30 | 42.17 | 42.95 | 1,875,447 | -0.18(-0.43%) |
Jul 27, 2023 | 42.21 | 43.75 | 41.39 | 43.13 | 2,753,445 | +1.89(+4.59%) |
Jul 26, 2023 | 40.57 | 41.52 | 40.33 | 41.24 | 1,448,793 | +0.20(+0.49%) |
Jul 25, 2023 | 40.61 | 41.34 | 40.29 | 41.04 | 922,598 | +0.20(+0.50%) |
Jul 24, 2023 | 39.84 | 41.12 | 39.81 | 40.83 | 1,232,736 | +1.09(+2.75%) |
Jul 21, 2023 | 39.81 | 40.20 | 39.51 | 39.74 | 1,656,498 | -0.06(-0.15%) |
Jul 20, 2023 | 39.54 | 40.51 | 39.21 | 39.80 | 2,261,797 | +0.39(+0.98%) |
Jul 19, 2023 | 38.73 | 39.51 | 38.26 | 39.41 | 2,310,257 | +1.30(+3.42%) |
Jul 18, 2023 | 37.12 | 38.51 | 37.04 | 38.11 | 1,121,480 | +1.14(+3.08%) |
Jul 17, 2023 | 35.91 | 37.21 | 35.68 | 36.97 | 1,511,367 | +0.70(+1.92%) |
Jul 14, 2023 | 36.92 | 37.00 | 36.12 | 36.27 | 1,525,868 | -0.74(-2.01%) |
Jul 13, 2023 | 36.02 | 37.10 | 35.84 | 37.02 | 1,399,916 | +0.93(+2.57%) |
Jul 12, 2023 | 36.71 | 36.77 | 36.02 | 36.09 | 1,186,560 | -0.09(-0.24%) |
Jul 11, 2023 | 35.08 | 36.27 | 34.62 | 36.18 | 1,646,521 | +1.32(+3.80%) |
Jul 10, 2023 | 34.17 | 35.16 | 34.02 | 34.85 | 1,484,362 | -0.14(-0.39%) |
Jul 07, 2023 | 32.99 | 35.19 | 32.99 | 34.99 | 1,847,251 | +1.86(+5.63%) |
Jul 06, 2023 | 33.74 | 34.22 | 32.56 | 33.12 | 1,178,316 | -0.94(-2.75%) |
Jul 05, 2023 | 35.03 | 35.04 | 33.94 | 34.06 | 1,046,255 | -0.72(-2.06%) |
Jul 03, 2023 | 34.45 | 35.05 | 34.28 | 34.77 | 614,317 | +0.52(+1.52%) |
Jun 30, 2023 | 34.34 | 34.59 | 33.67 | 34.25 | 1,060,974 | +0.35(+1.03%) |
Jun 29, 2023 | 33.30 | 33.96 | 33.14 | 33.91 | 1,131,899 | +0.85(+2.57%) |
Jun 28, 2023 | 32.90 | 33.25 | 32.40 | 33.05 | 885,704 | -0.09(-0.26%) |
Jun 27, 2023 | 33.05 | 33.66 | 32.73 | 33.14 | 881,482 | -0.04(-0.12%) |
Jun 26, 2023 | 32.67 | 33.49 | 32.63 | 33.18 | 1,230,533 | +0.71(+2.20%) |
Jun 23, 2023 | 31.72 | 32.55 | 31.41 | 32.47 | 2,160,435 | +0.10(+0.30%) |
Jun 22, 2023 | 32.46 | 32.56 | 31.71 | 32.37 | 1,098,998 | -0.57(-1.73%) |
Jun 21, 2023 | 32.48 | 33.26 | 32.44 | 32.94 | 1,119,479 | +0.22(+0.68%) |
Jun 20, 2023 | 33.17 | 33.17 | 32.27 | 32.72 | 1,228,527 | -0.72(-2.17%) |
Jun 16, 2023 | 34.43 | 34.43 | 33.08 | 33.44 | 2,867,187 | -0.62(-1.82%) |