Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.75 | 43.28 | 42.74 | 43.09 | 264,782 | +0.29(+0.68%) |
Aug 30, 2023 | 42.62 | 43.21 | 42.62 | 42.80 | 198,837 | +0.05(+0.12%) |
Aug 29, 2023 | 41.82 | 43.00 | 41.58 | 42.75 | 245,560 | +0.86(+2.05%) |
Aug 28, 2023 | 41.80 | 42.48 | 41.74 | 41.89 | 335,679 | +0.33(+0.79%) |
Aug 25, 2023 | 41.67 | 42.03 | 40.54 | 41.56 | 240,269 | +0.00(+0.00%) |
Aug 24, 2023 | 41.14 | 42.07 | 40.90 | 41.56 | 380,611 | +0.45(+1.09%) |
Aug 23, 2023 | 39.93 | 41.23 | 39.50 | 41.11 | 336,665 | +1.30(+3.27%) |
Aug 22, 2023 | 40.54 | 41.13 | 39.81 | 39.81 | 496,482 | -0.60(-1.48%) |
Aug 21, 2023 | 40.52 | 40.91 | 39.97 | 40.41 | 250,809 | -0.03(-0.07%) |
Aug 18, 2023 | 40.01 | 41.42 | 40.01 | 40.44 | 522,755 | -0.13(-0.32%) |
Aug 17, 2023 | 40.92 | 41.12 | 40.35 | 40.57 | 308,340 | -0.09(-0.22%) |
Aug 16, 2023 | 41.42 | 41.71 | 40.46 | 40.66 | 361,772 | -0.76(-1.83%) |
Aug 15, 2023 | 42.45 | 42.59 | 41.12 | 41.42 | 427,772 | -1.63(-3.79%) |
Aug 14, 2023 | 43.38 | 43.41 | 42.71 | 43.05 | 339,562 | -0.96(-2.18%) |
Aug 11, 2023 | 43.42 | 44.08 | 43.20 | 44.01 | 267,210 | +0.29(+0.66%) |
Aug 10, 2023 | 44.45 | 44.46 | 43.30 | 43.72 | 437,822 | -0.13(-0.30%) |
Aug 09, 2023 | 44.51 | 44.59 | 43.70 | 43.85 | 508,108 | -0.90(-2.01%) |
Aug 08, 2023 | 44.62 | 45.02 | 43.77 | 44.75 | 357,759 | -1.25(-2.72%) |
Aug 07, 2023 | 45.61 | 46.44 | 45.37 | 46.00 | 267,107 | +0.23(+0.50%) |
Aug 04, 2023 | 44.66 | 45.96 | 44.66 | 45.77 | 502,338 | +0.33(+0.73%) |
Aug 03, 2023 | 45.06 | 45.71 | 44.59 | 45.44 | 361,920 | +0.18(+0.40%) |
Aug 02, 2023 | 44.91 | 45.46 | 43.96 | 45.26 | 534,508 | -0.41(-0.90%) |
Aug 01, 2023 | 46.85 | 46.87 | 45.33 | 45.67 | 588,000 | -1.33(-2.83%) |
Jul 31, 2023 | 49.10 | 49.65 | 46.14 | 47.00 | 832,585 | -1.71(-3.51%) |
Jul 28, 2023 | 49.77 | 50.80 | 47.67 | 48.71 | 630,225 | +2.36(+5.09%) |
Jul 27, 2023 | 47.22 | 47.99 | 45.97 | 46.35 | 624,498 | -0.80(-1.70%) |
Jul 26, 2023 | 45.00 | 47.23 | 44.98 | 47.15 | 489,294 | +2.99(+6.77%) |
Jul 25, 2023 | 44.96 | 45.44 | 43.87 | 44.16 | 620,106 | -0.86(-1.91%) |
Jul 24, 2023 | 43.89 | 45.36 | 43.89 | 45.02 | 293,006 | +0.90(+2.04%) |
Jul 21, 2023 | 45.82 | 45.82 | 44.12 | 44.12 | 298,887 | -1.17(-2.58%) |
Jul 20, 2023 | 45.76 | 45.86 | 44.50 | 45.29 | 423,700 | -0.76(-1.65%) |
Jul 19, 2023 | 45.40 | 46.07 | 45.01 | 46.05 | 344,326 | +0.70(+1.54%) |
Jul 18, 2023 | 43.22 | 45.40 | 43.22 | 45.35 | 354,620 | +2.14(+4.95%) |
Jul 17, 2023 | 42.21 | 43.48 | 42.13 | 43.21 | 327,825 | +1.03(+2.44%) |
Jul 14, 2023 | 43.43 | 43.43 | 41.72 | 42.18 | 323,741 | -0.82(-1.91%) |
Jul 13, 2023 | 42.95 | 43.00 | 42.12 | 43.00 | 365,154 | +0.45(+1.06%) |
Jul 12, 2023 | 42.10 | 42.81 | 41.92 | 42.55 | 298,919 | +1.39(+3.38%) |
Jul 11, 2023 | 40.30 | 41.38 | 40.03 | 41.16 | 305,589 | +0.95(+2.36%) |
Jul 10, 2023 | 39.14 | 40.23 | 39.12 | 40.21 | 336,011 | +1.02(+2.60%) |
Jul 07, 2023 | 38.59 | 39.82 | 38.35 | 39.19 | 396,642 | +0.74(+1.92%) |
Jul 06, 2023 | 38.81 | 38.98 | 37.83 | 38.45 | 437,819 | -1.16(-2.93%) |
Jul 05, 2023 | 39.45 | 40.04 | 38.87 | 39.61 | 316,616 | -0.28(-0.70%) |
Jul 03, 2023 | 39.31 | 40.46 | 39.31 | 39.89 | 210,617 | +0.45(+1.14%) |
Jun 30, 2023 | 39.93 | 39.99 | 39.21 | 39.44 | 477,908 | +0.11(+0.28%) |
Jun 29, 2023 | 37.89 | 39.64 | 37.89 | 39.33 | 596,648 | +2.03(+5.44%) |
Jun 28, 2023 | 37.32 | 37.70 | 36.79 | 37.30 | 343,524 | -0.32(-0.85%) |
Jun 27, 2023 | 37.05 | 37.97 | 36.83 | 37.62 | 378,129 | +0.70(+1.90%) |
Jun 26, 2023 | 36.71 | 37.88 | 36.71 | 36.92 | 344,897 | +0.28(+0.76%) |
Jun 23, 2023 | 36.75 | 37.25 | 36.05 | 36.64 | 741,830 | -0.45(-1.21%) |
Jun 22, 2023 | 38.41 | 38.41 | 36.97 | 37.09 | 625,803 | -1.57(-4.06%) |
Jun 21, 2023 | 39.23 | 39.31 | 38.53 | 38.66 | 383,376 | -0.80(-2.03%) |
Jun 20, 2023 | 40.02 | 40.02 | 39.14 | 39.46 | 408,311 | -0.91(-2.25%) |
Jun 16, 2023 | 41.47 | 41.47 | 39.73 | 40.37 | 1,291,848 | -0.82(-1.99%) |