Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.64 | 40.91 | 40.64 | 40.73 | 20,676 | +0.18(+0.45%) |
Aug 30, 2023 | 40.54 | 40.76 | 40.47 | 40.55 | 62,317 | -0.05(-0.12%) |
Aug 29, 2023 | 40.09 | 40.65 | 40.09 | 40.60 | 89,485 | +0.44(+1.09%) |
Aug 28, 2023 | 39.86 | 40.18 | 39.86 | 40.16 | 39,112 | +0.45(+1.13%) |
Aug 25, 2023 | 39.93 | 40.02 | 39.57 | 39.71 | 39,247 | -0.13(-0.32%) |
Aug 24, 2023 | 40.41 | 40.62 | 39.84 | 39.84 | 29,058 | -0.66(-1.62%) |
Aug 23, 2023 | 40.35 | 40.71 | 40.25 | 40.50 | 120,019 | +0.13(+0.32%) |
Aug 22, 2023 | 40.31 | 40.50 | 40.17 | 40.37 | 20,011 | +0.17(+0.42%) |
Aug 21, 2023 | 40.31 | 40.44 | 39.99 | 40.20 | 27,796 | -0.09(-0.22%) |
Aug 18, 2023 | 40.02 | 40.44 | 39.97 | 40.29 | 85,736 | +0.03(+0.07%) |
Aug 17, 2023 | 41.13 | 41.13 | 40.26 | 40.26 | 79,634 | -0.85(-2.06%) |
Aug 16, 2023 | 41.12 | 41.42 | 41.07 | 41.10 | 31,424 | -0.24(-0.58%) |
Aug 15, 2023 | 41.49 | 41.54 | 41.31 | 41.34 | 28,998 | -0.40(-0.95%) |
Aug 14, 2023 | 41.69 | 41.79 | 41.56 | 41.74 | 51,881 | -0.15(-0.36%) |
Aug 11, 2023 | 41.84 | 41.97 | 41.76 | 41.89 | 33,045 | -0.10(-0.24%) |
Aug 10, 2023 | 42.34 | 42.54 | 41.87 | 41.99 | 102,729 | -0.12(-0.28%) |
Aug 09, 2023 | 42.45 | 42.62 | 42.03 | 42.11 | 59,061 | -0.21(-0.49%) |
Aug 08, 2023 | 42.04 | 42.38 | 41.93 | 42.32 | 74,332 | +0.08(+0.19%) |
Aug 07, 2023 | 42.06 | 42.28 | 41.95 | 42.24 | 24,359 | +0.47(+1.12%) |
Aug 04, 2023 | 42.03 | 42.39 | 41.60 | 41.77 | 54,993 | +0.10(+0.24%) |
Aug 03, 2023 | 41.82 | 41.82 | 41.58 | 41.67 | 32,564 | -0.52(-1.23%) |
Aug 02, 2023 | 42.19 | 42.42 | 42.05 | 42.19 | 24,384 | -0.45(-1.05%) |
Aug 01, 2023 | 42.80 | 42.86 | 42.44 | 42.64 | 54,863 | -0.41(-0.95%) |
Jul 31, 2023 | 42.92 | 43.14 | 42.89 | 43.05 | 285,584 | +0.24(+0.56%) |
Jul 28, 2023 | 42.58 | 42.92 | 42.58 | 42.81 | 102,003 | +0.53(+1.25%) |
Jul 27, 2023 | 42.84 | 42.84 | 42.18 | 42.28 | 85,156 | -0.35(-0.82%) |
Jul 26, 2023 | 42.28 | 42.72 | 42.28 | 42.63 | 96,608 | +0.35(+0.82%) |
Jul 25, 2023 | 42.37 | 42.38 | 42.12 | 42.28 | 102,442 | -0.23(-0.54%) |
Jul 24, 2023 | 42.75 | 42.76 | 42.37 | 42.51 | 41,194 | -0.23(-0.54%) |
Jul 21, 2023 | 42.88 | 43.09 | 42.67 | 42.74 | 154,476 | +0.01(+0.02%) |
Jul 20, 2023 | 42.79 | 42.83 | 42.57 | 42.73 | 45,693 | -0.17(-0.39%) |
Jul 19, 2023 | 42.93 | 43.01 | 42.65 | 42.90 | 77,078 | +0.05(+0.12%) |
Jul 18, 2023 | 42.48 | 42.99 | 42.48 | 42.85 | 46,461 | +0.38(+0.89%) |
Jul 17, 2023 | 42.29 | 42.61 | 42.21 | 42.47 | 63,823 | +0.07(+0.16%) |
Jul 14, 2023 | 42.77 | 42.77 | 42.32 | 42.40 | 72,453 | -0.33(-0.77%) |
Jul 13, 2023 | 42.77 | 43.00 | 42.70 | 42.73 | 82,782 | +0.22(+0.52%) |
Jul 12, 2023 | 42.76 | 42.88 | 42.49 | 42.51 | 78,430 | +0.19(+0.45%) |
Jul 11, 2023 | 42.31 | 42.45 | 42.12 | 42.32 | 121,949 | +0.16(+0.38%) |
Jul 10, 2023 | 41.45 | 42.20 | 41.45 | 42.16 | 104,161 | +0.70(+1.68%) |
Jul 07, 2023 | 40.89 | 41.78 | 40.89 | 41.46 | 41,248 | +0.51(+1.24%) |
Jul 06, 2023 | 40.82 | 40.97 | 40.51 | 40.95 | 32,447 | -0.27(-0.65%) |
Jul 05, 2023 | 41.60 | 41.60 | 41.06 | 41.22 | 84,881 | -0.61(-1.45%) |
Jul 03, 2023 | 41.62 | 41.92 | 41.62 | 41.83 | 104,138 | +0.19(+0.45%) |
Jun 30, 2023 | 41.65 | 41.77 | 41.51 | 41.64 | 59,696 | +0.30(+0.72%) |
Jun 29, 2023 | 41.16 | 41.54 | 41.13 | 41.34 | 91,084 | +0.17(+0.41%) |
Jun 28, 2023 | 41.14 | 41.28 | 41.03 | 41.17 | 46,502 | +0.02(+0.05%) |
Jun 27, 2023 | 40.51 | 41.30 | 40.50 | 41.15 | 60,112 | +0.83(+2.05%) |
Jun 26, 2023 | 40.21 | 40.68 | 40.21 | 40.33 | 37,533 | +0.06(+0.15%) |
Jun 23, 2023 | 40.36 | 40.47 | 40.20 | 40.27 | 34,630 | -0.45(-1.10%) |
Jun 22, 2023 | 40.69 | 40.82 | 40.61 | 40.72 | 32,598 | -0.13(-0.32%) |
Jun 21, 2023 | 40.72 | 41.01 | 40.71 | 40.84 | 41,988 | +0.00(+0.00%) |
Jun 20, 2023 | 41.04 | 41.08 | 40.64 | 40.84 | 55,126 | -0.38(-0.93%) |
Jun 16, 2023 | 41.58 | 41.67 | 41.08 | 41.23 | 52,547 | -0.19(-0.46%) |