Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.48 | 37.62 | 37.30 | 37.48 | 362,128 | -0.06(-0.16%) |
Aug 30, 2023 | 37.73 | 37.82 | 37.49 | 37.54 | 306,050 | -0.01(-0.03%) |
Aug 29, 2023 | 36.79 | 37.57 | 36.49 | 37.55 | 552,450 | +0.99(+2.71%) |
Aug 28, 2023 | 36.34 | 36.65 | 36.23 | 36.56 | 194,628 | +0.50(+1.37%) |
Aug 25, 2023 | 36.37 | 36.41 | 35.67 | 36.06 | 177,424 | +0.02(+0.05%) |
Aug 24, 2023 | 36.63 | 36.66 | 36.01 | 36.04 | 329,620 | -0.89(-2.41%) |
Aug 23, 2023 | 36.74 | 37.06 | 36.48 | 36.93 | 971,578 | +0.54(+1.50%) |
Aug 22, 2023 | 36.61 | 36.87 | 36.30 | 36.39 | 634,637 | +0.29(+0.80%) |
Aug 21, 2023 | 35.93 | 36.16 | 35.76 | 36.10 | 4,914,824 | +0.49(+1.39%) |
Aug 18, 2023 | 35.46 | 35.70 | 35.12 | 35.61 | 315,931 | -0.26(-0.72%) |
Aug 17, 2023 | 36.41 | 36.59 | 35.82 | 35.87 | 177,763 | +0.09(+0.25%) |
Aug 16, 2023 | 35.98 | 36.21 | 35.64 | 35.78 | 466,687 | -0.40(-1.09%) |
Aug 15, 2023 | 37.12 | 37.12 | 36.06 | 36.17 | 612,035 | -1.32(-3.51%) |
Aug 14, 2023 | 37.68 | 37.68 | 37.19 | 37.49 | 435,226 | -0.57(-1.51%) |
Aug 11, 2023 | 37.95 | 38.22 | 37.79 | 38.06 | 441,612 | -0.42(-1.08%) |
Aug 10, 2023 | 39.00 | 39.31 | 38.27 | 38.48 | 355,575 | -0.31(-0.79%) |
Aug 09, 2023 | 39.09 | 39.15 | 38.62 | 38.79 | 255,108 | -0.22(-0.56%) |
Aug 08, 2023 | 38.67 | 39.08 | 38.17 | 39.00 | 285,210 | -0.57(-1.45%) |
Aug 07, 2023 | 39.72 | 39.72 | 39.27 | 39.58 | 175,231 | -0.06(-0.15%) |
Aug 04, 2023 | 39.75 | 40.04 | 39.40 | 39.64 | 561,100 | -0.04(-0.10%) |
Aug 03, 2023 | 39.25 | 39.74 | 38.92 | 39.68 | 353,558 | +0.42(+1.06%) |
Aug 02, 2023 | 39.93 | 39.93 | 39.03 | 39.26 | 679,917 | -1.17(-2.89%) |
Aug 01, 2023 | 40.81 | 40.94 | 40.21 | 40.43 | 350,494 | -0.90(-2.18%) |
Jul 31, 2023 | 41.08 | 41.63 | 41.01 | 41.33 | 2,158,354 | +0.75(+1.85%) |
Jul 28, 2023 | 40.26 | 40.69 | 40.13 | 40.58 | 411,838 | +0.62(+1.56%) |
Jul 27, 2023 | 40.28 | 40.76 | 39.87 | 39.95 | 1,948,479 | -0.33(-0.81%) |
Jul 26, 2023 | 40.39 | 40.50 | 39.92 | 40.28 | 1,930,302 | -0.42(-1.02%) |
Jul 25, 2023 | 39.94 | 40.89 | 39.86 | 40.70 | 632,214 | +1.78(+4.58%) |
Jul 24, 2023 | 38.72 | 39.12 | 38.49 | 38.91 | 249,539 | +0.33(+0.85%) |
Jul 21, 2023 | 38.87 | 38.90 | 38.40 | 38.59 | 166,208 | -0.41(-1.04%) |
Jul 20, 2023 | 39.26 | 39.45 | 38.95 | 38.99 | 879,326 | -0.07(-0.18%) |
Jul 19, 2023 | 39.01 | 39.17 | 38.65 | 39.06 | 249,018 | -0.17(-0.43%) |
Jul 18, 2023 | 38.94 | 39.24 | 38.72 | 39.23 | 369,043 | +0.24(+0.61%) |
Jul 17, 2023 | 38.88 | 39.04 | 38.50 | 38.99 | 284,752 | -0.47(-1.18%) |
Jul 14, 2023 | 40.04 | 40.04 | 39.45 | 39.46 | 377,162 | -0.70(-1.75%) |
Jul 13, 2023 | 39.68 | 40.30 | 39.61 | 40.16 | 594,876 | +1.05(+2.68%) |
Jul 12, 2023 | 38.49 | 39.20 | 38.49 | 39.11 | 302,059 | +1.38(+3.65%) |
Jul 11, 2023 | 37.63 | 37.76 | 37.49 | 37.74 | 194,032 | +0.39(+1.03%) |
Jul 10, 2023 | 36.80 | 37.40 | 36.63 | 37.35 | 229,789 | +0.43(+1.15%) |
Jul 07, 2023 | 36.34 | 37.23 | 36.26 | 36.92 | 208,270 | +0.82(+2.28%) |
Jul 06, 2023 | 36.67 | 36.67 | 35.83 | 36.10 | 374,132 | -1.21(-3.24%) |
Jul 05, 2023 | 37.80 | 37.80 | 37.15 | 37.31 | 257,305 | -0.51(-1.36%) |
Jul 03, 2023 | 37.66 | 37.94 | 37.57 | 37.83 | 327,755 | +0.55(+1.49%) |
Jun 30, 2023 | 37.05 | 37.28 | 36.77 | 37.27 | 693,682 | +0.63(+1.73%) |
Jun 29, 2023 | 36.42 | 36.65 | 36.15 | 36.64 | 645,308 | +0.02(+0.07%) |
Jun 28, 2023 | 36.83 | 36.83 | 36.40 | 36.61 | 330,170 | -0.59(-1.58%) |
Jun 27, 2023 | 37.03 | 37.26 | 36.88 | 37.20 | 319,019 | +0.10(+0.26%) |
Jun 26, 2023 | 36.57 | 37.20 | 36.57 | 37.10 | 288,284 | +0.59(+1.60%) |
Jun 23, 2023 | 36.76 | 36.76 | 35.65 | 36.52 | 612,234 | -1.04(-2.76%) |
Jun 22, 2023 | 37.74 | 37.82 | 37.42 | 37.55 | 187,886 | -0.19(-0.49%) |
Jun 21, 2023 | 37.14 | 37.94 | 37.11 | 37.74 | 277,312 | +0.18(+0.47%) |
Jun 20, 2023 | 38.01 | 38.01 | 37.18 | 37.56 | 611,095 | -1.07(-2.78%) |
Jun 16, 2023 | 39.10 | 39.12 | 38.54 | 38.63 | 2,016,627 | -0.15(-0.38%) |
Jun 15, 2023 | 38.20 | 39.30 | 38.20 | 38.78 | 1,910,545 | +0.43(+1.12%) |
Jun 14, 2023 | 38.08 | 38.76 | 38.00 | 38.35 | 777,787 | +0.92(+2.45%) |
Jun 13, 2023 | 37.01 | 37.62 | 37.01 | 37.43 | 558,058 | +0.94(+2.57%) |
Jun 12, 2023 | 36.58 | 36.59 | 36.24 | 36.50 | 255,628 | -0.22(-0.61%) |
Jun 09, 2023 | 36.83 | 36.92 | 36.59 | 36.72 | 197,355 | -0.08(-0.21%) |
Jun 08, 2023 | 36.52 | 36.82 | 36.20 | 36.80 | 252,137 | +0.56(+1.54%) |
Jun 07, 2023 | 36.53 | 36.92 | 36.20 | 36.24 | 299,721 | -0.27(-0.75%) |
Jun 06, 2023 | 35.86 | 36.53 | 35.86 | 36.52 | 309,059 | +0.57(+1.58%) |
Jun 05, 2023 | 36.23 | 36.32 | 35.67 | 35.95 | 410,991 | -0.51(-1.39%) |
Jun 02, 2023 | 36.23 | 36.66 | 36.23 | 36.46 | 944,882 | +1.49(+4.27%) |