Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.06 | 42.13 | 41.73 | 41.90 | 63,572 | +0.01(+0.02%) |
Aug 30, 2023 | 41.86 | 42.00 | 41.82 | 41.89 | 44,343 | +0.20(+0.48%) |
Aug 29, 2023 | 41.18 | 41.70 | 41.11 | 41.69 | 442,188 | +0.34(+0.82%) |
Aug 28, 2023 | 41.04 | 41.56 | 41.04 | 41.35 | 93,274 | +0.39(+0.95%) |
Aug 25, 2023 | 40.97 | 41.13 | 40.53 | 40.96 | 49,248 | +0.27(+0.66%) |
Aug 24, 2023 | 40.69 | 41.10 | 40.66 | 40.69 | 51,532 | -0.33(-0.80%) |
Aug 23, 2023 | 40.75 | 41.09 | 40.46 | 41.02 | 56,869 | +0.03(+0.07%) |
Aug 22, 2023 | 41.25 | 41.36 | 40.99 | 40.99 | 58,939 | -0.21(-0.51%) |
Aug 21, 2023 | 41.46 | 41.64 | 40.97 | 41.20 | 51,862 | -0.16(-0.39%) |
Aug 18, 2023 | 40.97 | 41.40 | 40.83 | 41.36 | 37,591 | +0.24(+0.58%) |
Aug 17, 2023 | 41.25 | 41.61 | 41.12 | 41.12 | 57,508 | +0.33(+0.81%) |
Aug 16, 2023 | 41.08 | 41.39 | 40.76 | 40.79 | 168,188 | -0.27(-0.66%) |
Aug 15, 2023 | 41.51 | 41.52 | 41.01 | 41.06 | 28,936 | -0.89(-2.12%) |
Aug 14, 2023 | 42.04 | 42.07 | 41.66 | 41.95 | 74,270 | -0.26(-0.62%) |
Aug 11, 2023 | 41.68 | 42.24 | 41.68 | 42.21 | 65,500 | +0.45(+1.08%) |
Aug 10, 2023 | 41.89 | 42.17 | 41.52 | 41.76 | 180,538 | +0.00(+0.00%) |
Aug 09, 2023 | 41.72 | 42.16 | 41.56 | 41.76 | 131,273 | +0.36(+0.87%) |
Aug 08, 2023 | 40.72 | 41.41 | 40.43 | 41.40 | 90,042 | +0.12(+0.29%) |
Aug 07, 2023 | 41.35 | 41.48 | 41.16 | 41.28 | 125,764 | +0.05(+0.12%) |
Aug 04, 2023 | 41.34 | 41.78 | 41.21 | 41.23 | 59,342 | +0.08(+0.19%) |
Aug 03, 2023 | 40.79 | 41.47 | 40.67 | 41.15 | 59,555 | +0.36(+0.88%) |
Aug 02, 2023 | 41.15 | 41.15 | 40.49 | 40.79 | 62,578 | -0.63(-1.52%) |
Aug 01, 2023 | 41.49 | 41.49 | 41.05 | 41.42 | 34,419 | -0.26(-0.62%) |
Jul 31, 2023 | 41.27 | 41.73 | 41.27 | 41.68 | 57,115 | +0.65(+1.58%) |
Jul 28, 2023 | 40.61 | 41.03 | 40.53 | 41.03 | 89,218 | +0.28(+0.69%) |
Jul 27, 2023 | 41.29 | 41.39 | 40.67 | 40.75 | 52,911 | -0.40(-0.97%) |
Jul 26, 2023 | 40.89 | 41.28 | 40.84 | 41.15 | 75,981 | -0.03(-0.07%) |
Jul 25, 2023 | 40.83 | 41.40 | 40.80 | 41.18 | 78,562 | +0.30(+0.73%) |
Jul 24, 2023 | 40.44 | 41.11 | 40.44 | 40.88 | 71,295 | +0.53(+1.31%) |
Jul 21, 2023 | 40.22 | 40.36 | 40.00 | 40.35 | 204,063 | +0.25(+0.62%) |
Jul 20, 2023 | 40.05 | 40.23 | 39.86 | 40.10 | 28,846 | +0.23(+0.58%) |
Jul 19, 2023 | 39.72 | 40.06 | 39.69 | 39.87 | 43,921 | +0.14(+0.35%) |
Jul 18, 2023 | 39.19 | 39.99 | 39.14 | 39.73 | 56,374 | +0.52(+1.33%) |
Jul 17, 2023 | 39.08 | 39.34 | 39.07 | 39.21 | 462,918 | -0.05(-0.13%) |
Jul 14, 2023 | 39.97 | 40.11 | 39.24 | 39.26 | 64,713 | -0.91(-2.27%) |
Jul 13, 2023 | 40.09 | 40.41 | 39.91 | 40.17 | 202,635 | +0.12(+0.30%) |
Jul 12, 2023 | 39.93 | 40.16 | 39.87 | 40.05 | 69,860 | +0.44(+1.11%) |
Jul 11, 2023 | 39.04 | 39.66 | 39.01 | 39.61 | 54,356 | +0.75(+1.93%) |
Jul 10, 2023 | 38.51 | 38.88 | 38.47 | 38.86 | 75,791 | +0.25(+0.65%) |
Jul 07, 2023 | 37.68 | 38.89 | 37.66 | 38.61 | 68,177 | +0.80(+2.12%) |
Jul 06, 2023 | 38.29 | 38.29 | 37.53 | 37.81 | 45,497 | -0.78(-2.02%) |
Jul 05, 2023 | 39.11 | 39.11 | 38.48 | 38.59 | 69,639 | -0.42(-1.08%) |
Jul 03, 2023 | 38.85 | 39.24 | 38.85 | 39.01 | 35,247 | +0.19(+0.49%) |
Jun 30, 2023 | 38.67 | 38.98 | 38.52 | 38.82 | 168,161 | +0.32(+0.83%) |
Jun 29, 2023 | 38.07 | 38.50 | 38.07 | 38.50 | 46,764 | +0.43(+1.13%) |
Jun 28, 2023 | 37.93 | 38.08 | 37.50 | 38.07 | 108,240 | +0.16(+0.42%) |
Jun 27, 2023 | 37.76 | 37.96 | 37.57 | 37.91 | 66,117 | +0.17(+0.45%) |
Jun 26, 2023 | 37.13 | 37.93 | 37.13 | 37.74 | 105,761 | +0.61(+1.64%) |
Jun 23, 2023 | 37.16 | 37.26 | 36.94 | 37.13 | 101,609 | -0.36(-0.97%) |
Jun 22, 2023 | 37.57 | 37.59 | 37.32 | 37.49 | 240,585 | -0.44(-1.15%) |
Jun 21, 2023 | 37.56 | 38.13 | 37.51 | 37.93 | 138,389 | +0.28(+0.74%) |
Jun 20, 2023 | 38.14 | 38.14 | 37.43 | 37.65 | 75,017 | -0.81(-2.11%) |
Jun 16, 2023 | 38.57 | 38.63 | 38.32 | 38.46 | 80,424 | +0.05(+0.13%) |