Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.41 | 40.48 | 40.29 | 40.37 | 813,131 | -0.36(-0.87%) |
Aug 30, 2023 | 40.68 | 40.83 | 40.66 | 40.73 | 350,311 | +0.32(+0.78%) |
Aug 29, 2023 | 40.14 | 40.44 | 40.12 | 40.41 | 296,563 | +0.11(+0.27%) |
Aug 28, 2023 | 40.31 | 40.38 | 40.22 | 40.30 | 338,875 | +0.34(+0.84%) |
Aug 25, 2023 | 39.90 | 39.98 | 39.79 | 39.97 | 306,744 | +0.14(+0.35%) |
Aug 24, 2023 | 40.07 | 40.07 | 39.81 | 39.83 | 346,834 | -0.13(-0.32%) |
Aug 23, 2023 | 39.84 | 40.16 | 39.84 | 39.96 | 328,336 | +0.14(+0.35%) |
Aug 22, 2023 | 40.02 | 40.11 | 39.80 | 39.82 | 397,014 | -0.32(-0.79%) |
Aug 21, 2023 | 40.09 | 40.18 | 40.02 | 40.13 | 313,724 | +0.05(+0.12%) |
Aug 18, 2023 | 39.88 | 40.15 | 39.88 | 40.09 | 351,355 | +0.06(+0.15%) |
Aug 17, 2023 | 40.19 | 40.21 | 39.98 | 40.03 | 336,033 | +0.22(+0.55%) |
Aug 16, 2023 | 40.01 | 40.04 | 39.75 | 39.81 | 261,034 | -0.15(-0.37%) |
Aug 15, 2023 | 40.13 | 40.15 | 39.91 | 39.96 | 452,011 | -0.47(-1.17%) |
Aug 14, 2023 | 40.33 | 40.52 | 40.29 | 40.43 | 324,054 | +0.37(+0.91%) |
Aug 11, 2023 | 40.19 | 40.19 | 39.97 | 40.07 | 893,858 | -0.01(-0.02%) |
Aug 10, 2023 | 40.14 | 40.31 | 39.98 | 40.08 | 421,424 | +0.40(+1.02%) |
Aug 09, 2023 | 39.71 | 39.89 | 39.55 | 39.67 | 486,791 | +0.01(+0.02%) |
Aug 08, 2023 | 39.74 | 39.74 | 39.47 | 39.66 | 327,987 | -0.08(-0.20%) |
Aug 07, 2023 | 39.88 | 39.96 | 39.61 | 39.74 | 419,112 | -0.53(-1.32%) |
Aug 04, 2023 | 40.33 | 40.35 | 40.16 | 40.27 | 600,283 | +0.05(+0.12%) |
Aug 03, 2023 | 40.28 | 40.44 | 40.12 | 40.22 | 717,474 | -0.08(-0.20%) |
Aug 02, 2023 | 40.59 | 40.66 | 40.21 | 40.30 | 435,767 | -0.75(-1.83%) |
Aug 01, 2023 | 41.22 | 41.38 | 41.03 | 41.05 | 441,365 | -0.47(-1.14%) |
Jul 31, 2023 | 41.46 | 41.53 | 41.31 | 41.53 | 651,641 | -0.58(-1.38%) |
Jul 28, 2023 | 42.19 | 42.21 | 42.01 | 42.11 | 399,765 | +0.22(+0.52%) |
Jul 27, 2023 | 42.33 | 42.33 | 41.76 | 41.89 | 513,054 | -0.61(-1.44%) |
Jul 26, 2023 | 42.36 | 42.61 | 42.32 | 42.50 | 363,845 | +0.19(+0.44%) |
Jul 25, 2023 | 42.19 | 42.41 | 42.17 | 42.32 | 232,678 | +0.15(+0.35%) |
Jul 24, 2023 | 41.92 | 42.26 | 41.90 | 42.17 | 527,223 | +0.57(+1.38%) |
Jul 21, 2023 | 41.71 | 41.80 | 41.60 | 41.60 | 271,116 | -0.12(-0.28%) |
Jul 20, 2023 | 41.70 | 41.75 | 41.55 | 41.71 | 376,585 | +0.03(+0.07%) |
Jul 19, 2023 | 41.79 | 41.91 | 41.58 | 41.68 | 344,121 | -0.11(-0.26%) |
Jul 18, 2023 | 41.91 | 41.91 | 41.72 | 41.79 | 560,948 | -0.12(-0.28%) |
Jul 17, 2023 | 41.84 | 42.04 | 41.80 | 41.91 | 428,887 | +0.06(+0.14%) |
Jul 14, 2023 | 42.03 | 42.07 | 41.85 | 41.85 | 371,868 | -0.22(-0.52%) |
Jul 13, 2023 | 41.76 | 42.12 | 41.65 | 42.07 | 489,790 | -0.06(-0.14%) |
Jul 12, 2023 | 41.78 | 42.16 | 41.78 | 42.13 | 514,719 | +0.59(+1.43%) |
Jul 11, 2023 | 41.30 | 41.54 | 41.30 | 41.54 | 561,320 | +0.38(+0.91%) |
Jul 10, 2023 | 40.99 | 41.20 | 40.99 | 41.16 | 301,775 | +0.22(+0.53%) |
Jul 07, 2023 | 40.82 | 41.02 | 40.81 | 40.94 | 272,333 | +0.20(+0.48%) |
Jul 06, 2023 | 41.00 | 41.00 | 40.63 | 40.75 | 505,348 | -0.38(-0.94%) |
Jul 05, 2023 | 41.05 | 41.13 | 40.84 | 41.13 | 393,484 | +0.35(+0.85%) |
Jul 03, 2023 | 40.95 | 41.04 | 40.78 | 40.79 | 622,058 | -0.01(-0.02%) |
Jun 30, 2023 | 40.75 | 40.86 | 40.63 | 40.80 | 411,307 | +0.20(+0.49%) |
Jun 29, 2023 | 40.53 | 40.67 | 40.53 | 40.60 | 220,705 | +0.00(+0.00%) |
Jun 28, 2023 | 40.53 | 40.60 | 40.50 | 40.60 | 319,125 | +0.01(+0.02%) |
Jun 27, 2023 | 40.29 | 40.67 | 40.27 | 40.59 | 311,161 | +0.24(+0.59%) |
Jun 26, 2023 | 40.26 | 40.43 | 40.22 | 40.35 | 413,299 | +0.13(+0.32%) |
Jun 23, 2023 | 40.23 | 40.30 | 40.17 | 40.22 | 775,681 | -0.13(-0.32%) |
Jun 22, 2023 | 40.60 | 40.67 | 40.34 | 40.35 | 848,603 | -0.33(-0.80%) |
Jun 21, 2023 | 40.65 | 40.71 | 40.59 | 40.68 | 386,623 | +0.02(+0.05%) |
Jun 20, 2023 | 40.60 | 40.68 | 40.44 | 40.66 | 738,598 | -0.72(-1.74%) |
Jun 16, 2023 | 41.33 | 41.39 | 41.18 | 41.38 | 810,241 | +0.10(+0.24%) |