Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.97 | 40.07 | 39.53 | 39.54 | 250,270 | -0.34(-0.86%) |
Aug 30, 2023 | 39.92 | 40.17 | 39.75 | 39.88 | 133,582 | -0.15(-0.37%) |
Aug 29, 2023 | 39.88 | 40.15 | 39.80 | 40.03 | 180,612 | +0.15(+0.37%) |
Aug 28, 2023 | 39.92 | 40.19 | 39.82 | 39.88 | 142,031 | +0.02(+0.05%) |
Aug 25, 2023 | 39.61 | 40.06 | 39.61 | 39.86 | 119,769 | +0.30(+0.76%) |
Aug 24, 2023 | 39.71 | 40.26 | 39.55 | 39.56 | 145,548 | -0.28(-0.71%) |
Aug 23, 2023 | 39.82 | 39.88 | 39.57 | 39.84 | 115,930 | +0.18(+0.44%) |
Aug 22, 2023 | 39.49 | 39.77 | 39.40 | 39.67 | 184,930 | +0.11(+0.27%) |
Aug 21, 2023 | 39.67 | 39.78 | 39.26 | 39.56 | 249,489 | -0.26(-0.66%) |
Aug 18, 2023 | 39.62 | 39.90 | 39.62 | 39.82 | 171,857 | +0.20(+0.52%) |
Aug 17, 2023 | 39.84 | 40.13 | 39.59 | 39.62 | 249,783 | -0.11(-0.27%) |
Aug 16, 2023 | 39.75 | 39.91 | 39.60 | 39.73 | 211,596 | +0.18(+0.44%) |
Aug 15, 2023 | 40.00 | 40.00 | 39.55 | 39.55 | 529,253 | -0.69(-1.72%) |
Aug 14, 2023 | 40.58 | 40.58 | 40.10 | 40.24 | 471,399 | -0.38(-0.94%) |
Aug 11, 2023 | 40.42 | 40.69 | 40.38 | 40.62 | 109,934 | +0.21(+0.53%) |
Aug 10, 2023 | 40.69 | 40.96 | 40.33 | 40.41 | 203,082 | -0.18(-0.43%) |
Aug 09, 2023 | 40.42 | 40.91 | 40.38 | 40.58 | 203,523 | +0.12(+0.29%) |
Aug 08, 2023 | 40.29 | 40.47 | 39.92 | 40.47 | 357,625 | +0.15(+0.36%) |
Aug 07, 2023 | 40.51 | 40.62 | 40.31 | 40.32 | 210,872 | +0.02(+0.05%) |
Aug 04, 2023 | 40.82 | 41.11 | 40.14 | 40.30 | 224,703 | -0.45(-1.10%) |
Aug 03, 2023 | 41.58 | 41.58 | 40.72 | 40.75 | 156,881 | -0.89(-2.13%) |
Aug 02, 2023 | 41.54 | 41.84 | 41.41 | 41.64 | 197,992 | +0.00(+0.00%) |
Aug 01, 2023 | 42.09 | 42.33 | 41.63 | 41.64 | 128,689 | -0.55(-1.29%) |
Jul 31, 2023 | 42.19 | 42.48 | 42.00 | 42.18 | 171,021 | +0.05(+0.12%) |
Jul 28, 2023 | 42.49 | 42.64 | 41.92 | 42.13 | 130,802 | -0.10(-0.23%) |
Jul 27, 2023 | 42.93 | 43.00 | 42.13 | 42.23 | 190,015 | -0.76(-1.77%) |
Jul 26, 2023 | 42.85 | 43.45 | 42.81 | 42.99 | 157,854 | +0.01(+0.02%) |
Jul 25, 2023 | 42.81 | 43.10 | 42.78 | 42.98 | 227,542 | +0.07(+0.16%) |
Jul 24, 2023 | 43.05 | 43.19 | 42.74 | 42.91 | 207,246 | -0.15(-0.34%) |
Jul 21, 2023 | 42.54 | 43.21 | 42.54 | 43.06 | 154,373 | +0.61(+1.45%) |
Jul 20, 2023 | 41.79 | 42.52 | 41.61 | 42.45 | 2,036,181 | +0.72(+1.73%) |
Jul 19, 2023 | 41.34 | 41.96 | 41.34 | 41.73 | 1,683,360 | +0.43(+1.04%) |
Jul 18, 2023 | 41.53 | 41.88 | 40.94 | 41.30 | 146,762 | -0.29(-0.70%) |
Jul 17, 2023 | 41.92 | 41.93 | 41.53 | 41.59 | 144,968 | -0.45(-1.07%) |
Jul 14, 2023 | 42.15 | 42.21 | 41.79 | 42.04 | 197,188 | -0.19(-0.44%) |
Jul 13, 2023 | 42.08 | 42.22 | 41.92 | 42.22 | 130,431 | +0.16(+0.37%) |
Jul 12, 2023 | 41.58 | 42.09 | 41.51 | 42.07 | 162,695 | +0.61(+1.48%) |
Jul 11, 2023 | 40.97 | 41.45 | 40.89 | 41.45 | 133,790 | +0.52(+1.26%) |
Jul 10, 2023 | 41.02 | 41.16 | 40.63 | 40.94 | 157,031 | -0.17(-0.40%) |
Jul 07, 2023 | 41.18 | 41.37 | 40.98 | 41.10 | 116,696 | -0.30(-0.73%) |
Jul 06, 2023 | 41.64 | 41.64 | 41.22 | 41.40 | 180,145 | -0.52(-1.23%) |
Jul 05, 2023 | 41.33 | 42.22 | 41.33 | 41.92 | 154,352 | +0.47(+1.13%) |
Jul 03, 2023 | 41.11 | 41.50 | 41.04 | 41.45 | 90,379 | +0.24(+0.59%) |
Jun 30, 2023 | 40.76 | 41.24 | 40.76 | 41.21 | 131,760 | +0.47(+1.15%) |
Jun 29, 2023 | 40.60 | 40.97 | 40.38 | 40.74 | 224,097 | -0.01(-0.02%) |
Jun 28, 2023 | 41.27 | 41.27 | 40.64 | 40.75 | 190,444 | -0.58(-1.41%) |
Jun 27, 2023 | 41.30 | 41.46 | 41.21 | 41.34 | 96,790 | +0.06(+0.14%) |
Jun 26, 2023 | 40.87 | 41.42 | 40.84 | 41.28 | 215,039 | +0.38(+0.93%) |
Jun 23, 2023 | 41.57 | 41.73 | 40.85 | 40.90 | 254,920 | -0.65(-1.57%) |
Jun 22, 2023 | 41.94 | 42.06 | 41.44 | 41.55 | 118,896 | -0.32(-0.77%) |
Jun 21, 2023 | 41.50 | 41.91 | 40.96 | 41.87 | 158,598 | +0.33(+0.80%) |
Jun 20, 2023 | 41.92 | 41.96 | 41.51 | 41.54 | 226,152 | -0.49(-1.16%) |
Jun 16, 2023 | 41.87 | 42.36 | 41.87 | 42.03 | 262,540 | +0.21(+0.51%) |