Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.67 | 37.69 | 37.35 | 37.49 | 49,302 | -0.31(-0.81%) |
Aug 30, 2023 | 37.94 | 37.96 | 37.72 | 37.79 | 24,824 | -0.02(-0.05%) |
Aug 29, 2023 | 37.23 | 37.83 | 37.23 | 37.81 | 114,635 | +0.54(+1.46%) |
Aug 28, 2023 | 37.12 | 37.29 | 37.12 | 37.27 | 19,587 | +0.38(+1.02%) |
Aug 25, 2023 | 36.89 | 36.99 | 36.59 | 36.89 | 31,473 | +0.23(+0.62%) |
Aug 24, 2023 | 37.00 | 37.02 | 36.67 | 36.67 | 50,895 | -0.47(-1.28%) |
Aug 23, 2023 | 36.94 | 37.20 | 36.92 | 37.14 | 13,581 | +0.26(+0.70%) |
Aug 22, 2023 | 37.14 | 37.14 | 36.84 | 36.88 | 24,180 | -0.09(-0.25%) |
Aug 21, 2023 | 36.95 | 37.03 | 36.76 | 36.98 | 19,962 | +0.18(+0.48%) |
Aug 18, 2023 | 36.55 | 36.86 | 36.50 | 36.80 | 59,035 | -0.08(-0.23%) |
Aug 17, 2023 | 37.26 | 37.26 | 36.82 | 36.88 | 34,583 | -0.29(-0.77%) |
Aug 16, 2023 | 37.36 | 37.51 | 37.15 | 37.17 | 38,192 | -0.24(-0.63%) |
Aug 15, 2023 | 37.69 | 37.70 | 37.36 | 37.41 | 44,594 | -0.46(-1.23%) |
Aug 14, 2023 | 37.63 | 37.93 | 37.52 | 37.87 | 58,573 | -0.06(-0.16%) |
Aug 11, 2023 | 37.96 | 38.08 | 37.86 | 37.93 | 91,146 | -0.33(-0.85%) |
Aug 10, 2023 | 38.46 | 38.75 | 38.20 | 38.26 | 74,177 | +0.11(+0.28%) |
Aug 09, 2023 | 38.19 | 38.30 | 38.06 | 38.15 | 3,646,411 | +0.07(+0.18%) |
Aug 08, 2023 | 37.83 | 38.10 | 37.81 | 38.08 | 52,395 | -0.24(-0.62%) |
Aug 07, 2023 | 38.18 | 38.31 | 38.01 | 38.31 | 29,664 | +0.39(+1.02%) |
Aug 04, 2023 | 38.04 | 38.33 | 37.93 | 37.93 | 38,117 | +0.02(+0.05%) |
Aug 03, 2023 | 37.69 | 37.98 | 37.66 | 37.91 | 27,691 | -0.10(-0.26%) |
Aug 02, 2023 | 38.20 | 38.20 | 37.93 | 38.01 | 30,986 | -0.60(-1.56%) |
Aug 01, 2023 | 38.73 | 38.84 | 38.55 | 38.61 | 173,042 | -0.54(-1.39%) |
Jul 31, 2023 | 39.24 | 39.32 | 39.04 | 39.15 | 46,124 | +0.03(+0.08%) |
Jul 28, 2023 | 39.03 | 39.23 | 39.02 | 39.12 | 29,401 | +0.30(+0.76%) |
Jul 27, 2023 | 39.30 | 39.30 | 38.78 | 38.83 | 35,561 | -0.21(-0.53%) |
Jul 26, 2023 | 38.67 | 39.09 | 38.67 | 39.04 | 368,393 | +0.05(+0.13%) |
Jul 25, 2023 | 38.80 | 39.04 | 38.76 | 38.99 | 62,411 | +0.08(+0.20%) |
Jul 24, 2023 | 38.90 | 38.99 | 38.79 | 38.91 | 38,189 | -0.13(-0.33%) |
Jul 21, 2023 | 39.05 | 39.10 | 38.91 | 39.04 | 21,190 | +0.11(+0.29%) |
Jul 20, 2023 | 39.09 | 39.14 | 38.86 | 38.92 | 31,909 | -0.17(-0.44%) |
Jul 19, 2023 | 39.15 | 39.17 | 38.99 | 39.09 | 22,357 | +0.02(+0.05%) |
Jul 18, 2023 | 38.89 | 39.09 | 38.85 | 39.08 | 19,312 | +0.21(+0.53%) |
Jul 17, 2023 | 38.80 | 38.90 | 38.79 | 38.87 | 70,237 | -0.09(-0.23%) |
Jul 14, 2023 | 39.15 | 39.16 | 38.93 | 38.96 | 21,400 | -0.10(-0.25%) |
Jul 13, 2023 | 38.98 | 39.14 | 38.97 | 39.06 | 52,413 | +0.53(+1.38%) |
Jul 12, 2023 | 38.31 | 38.54 | 38.27 | 38.52 | 277,252 | +0.90(+2.39%) |
Jul 11, 2023 | 37.50 | 37.62 | 37.39 | 37.62 | 25,152 | +0.39(+1.04%) |
Jul 10, 2023 | 37.09 | 37.27 | 37.08 | 37.24 | 45,845 | +0.17(+0.46%) |
Jul 07, 2023 | 36.87 | 37.22 | 36.87 | 37.06 | 13,707 | +0.28(+0.76%) |
Jul 06, 2023 | 36.93 | 36.93 | 36.55 | 36.78 | 23,250 | -0.69(-1.84%) |
Jul 05, 2023 | 37.66 | 37.66 | 37.42 | 37.48 | 41,903 | -0.49(-1.29%) |
Jul 03, 2023 | 37.91 | 37.99 | 37.86 | 37.96 | 19,150 | -0.06(-0.17%) |
Jun 30, 2023 | 37.93 | 38.09 | 37.93 | 38.03 | 63,706 | +0.53(+1.42%) |
Jun 29, 2023 | 37.38 | 37.50 | 37.38 | 37.50 | 36,188 | -0.02(-0.05%) |
Jun 28, 2023 | 37.52 | 37.58 | 37.46 | 37.51 | 59,220 | -0.07(-0.18%) |
Jun 27, 2023 | 37.27 | 37.59 | 37.20 | 37.58 | 50,897 | +0.35(+0.95%) |
Jun 26, 2023 | 37.18 | 37.29 | 37.17 | 37.23 | 39,456 | +0.06(+0.16%) |
Jun 23, 2023 | 37.11 | 37.27 | 37.05 | 37.17 | 31,180 | -0.44(-1.18%) |
Jun 22, 2023 | 37.51 | 37.62 | 37.45 | 37.61 | 46,461 | -0.13(-0.34%) |
Jun 21, 2023 | 37.66 | 37.85 | 37.53 | 37.74 | 82,725 | -0.03(-0.08%) |
Jun 20, 2023 | 37.92 | 37.92 | 37.67 | 37.77 | 32,215 | -0.50(-1.32%) |
Jun 16, 2023 | 38.60 | 38.60 | 38.28 | 38.28 | 36,883 | -0.07(-0.18%) |
Jun 15, 2023 | 38.08 | 38.39 | 38.08 | 38.34 | 31,758 | +0.53(+1.40%) |
Jun 14, 2023 | 37.98 | 38.06 | 37.69 | 37.82 | 22,660 | +0.15(+0.40%) |
Jun 13, 2023 | 37.68 | 37.77 | 37.59 | 37.67 | 78,922 | +0.18(+0.49%) |
Jun 12, 2023 | 37.46 | 37.50 | 37.31 | 37.48 | 46,387 | +0.15(+0.39%) |
Jun 09, 2023 | 37.34 | 37.38 | 37.23 | 37.34 | 303,038 | -0.18(-0.49%) |
Jun 08, 2023 | 37.34 | 37.52 | 37.34 | 37.52 | 22,786 | +0.48(+1.28%) |
Jun 07, 2023 | 37.31 | 37.35 | 37.04 | 37.04 | 20,340 | -0.18(-0.50%) |
Jun 06, 2023 | 37.05 | 37.26 | 37.05 | 37.23 | 24,272 | +0.13(+0.34%) |
Jun 05, 2023 | 37.20 | 37.25 | 37.02 | 37.10 | 48,880 | -0.17(-0.47%) |
Jun 02, 2023 | 37.31 | 37.37 | 37.24 | 37.28 | 194,839 | +0.40(+1.08%) |