Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.76 | 36.82 | 36.12 | 36.30 | 726,035 | -0.39(-1.06%) |
Aug 30, 2023 | 36.70 | 36.99 | 36.57 | 36.69 | 388,023 | -0.01(-0.03%) |
Aug 29, 2023 | 36.33 | 36.76 | 36.18 | 36.70 | 440,466 | +0.39(+1.07%) |
Aug 28, 2023 | 36.53 | 36.60 | 36.23 | 36.31 | 486,718 | -0.07(-0.20%) |
Aug 25, 2023 | 36.45 | 36.65 | 36.36 | 36.38 | 754,530 | -0.12(-0.33%) |
Aug 24, 2023 | 36.59 | 36.94 | 36.49 | 36.50 | 475,503 | -0.21(-0.58%) |
Aug 23, 2023 | 36.73 | 36.83 | 36.57 | 36.71 | 724,616 | +0.20(+0.56%) |
Aug 22, 2023 | 36.33 | 36.55 | 36.24 | 36.51 | 785,044 | +0.16(+0.43%) |
Aug 21, 2023 | 36.65 | 36.71 | 36.11 | 36.35 | 415,126 | -0.36(-0.98%) |
Aug 18, 2023 | 36.65 | 36.78 | 36.35 | 36.71 | 561,357 | +0.74(+2.06%) |
Aug 17, 2023 | 36.05 | 36.36 | 35.96 | 35.97 | 667,245 | +0.02(+0.05%) |
Aug 16, 2023 | 35.81 | 36.21 | 35.74 | 35.95 | 610,469 | +0.12(+0.33%) |
Aug 15, 2023 | 36.19 | 36.20 | 35.76 | 35.84 | 833,840 | -0.51(-1.39%) |
Aug 14, 2023 | 36.51 | 36.69 | 36.23 | 36.34 | 550,018 | -0.27(-0.74%) |
Aug 11, 2023 | 36.58 | 36.67 | 36.42 | 36.61 | 396,767 | +0.04(+0.10%) |
Aug 10, 2023 | 36.96 | 37.20 | 36.54 | 36.58 | 768,519 | -0.22(-0.59%) |
Aug 09, 2023 | 36.12 | 36.90 | 36.12 | 36.79 | 864,006 | +0.54(+1.49%) |
Aug 08, 2023 | 36.00 | 36.31 | 35.94 | 36.25 | 703,180 | +0.24(+0.68%) |
Aug 07, 2023 | 36.27 | 36.40 | 35.71 | 36.01 | 550,665 | -0.26(-0.72%) |
Aug 04, 2023 | 36.09 | 36.65 | 35.95 | 36.27 | 970,641 | +0.33(+0.90%) |
Aug 03, 2023 | 37.30 | 37.30 | 35.81 | 35.94 | 1,333,992 | -1.56(-4.17%) |
Aug 02, 2023 | 37.79 | 37.98 | 37.37 | 37.51 | 939,365 | -0.24(-0.65%) |
Aug 01, 2023 | 38.27 | 38.39 | 37.74 | 37.75 | 584,258 | -0.75(-1.95%) |
Jul 31, 2023 | 38.54 | 38.64 | 38.31 | 38.50 | 504,728 | +0.23(+0.59%) |
Jul 28, 2023 | 38.77 | 38.90 | 38.25 | 38.27 | 729,844 | -0.39(-1.00%) |
Jul 27, 2023 | 39.11 | 39.20 | 38.55 | 38.66 | 689,971 | -0.55(-1.40%) |
Jul 26, 2023 | 39.27 | 39.54 | 39.01 | 39.21 | 771,211 | -0.14(-0.37%) |
Jul 25, 2023 | 39.15 | 39.40 | 38.94 | 39.36 | 405,374 | +0.20(+0.51%) |
Jul 24, 2023 | 39.26 | 39.37 | 39.01 | 39.16 | 513,642 | -0.10(-0.25%) |
Jul 21, 2023 | 39.48 | 39.59 | 39.24 | 39.26 | 837,666 | -0.14(-0.37%) |
Jul 20, 2023 | 38.97 | 39.44 | 38.69 | 39.40 | 902,335 | +0.51(+1.30%) |
Jul 19, 2023 | 38.48 | 38.99 | 38.48 | 38.90 | 549,984 | +0.47(+1.22%) |
Jul 18, 2023 | 38.73 | 38.77 | 37.98 | 38.43 | 412,116 | -0.26(-0.68%) |
Jul 17, 2023 | 39.15 | 39.15 | 38.54 | 38.69 | 554,418 | -0.46(-1.18%) |
Jul 14, 2023 | 39.05 | 39.20 | 38.92 | 39.15 | 416,156 | +0.02(+0.05%) |
Jul 13, 2023 | 38.71 | 39.15 | 38.61 | 39.13 | 587,289 | +0.56(+1.45%) |
Jul 12, 2023 | 38.07 | 38.60 | 37.88 | 38.57 | 596,580 | +0.73(+1.93%) |
Jul 11, 2023 | 37.50 | 37.86 | 37.44 | 37.84 | 474,179 | +0.38(+1.01%) |
Jul 10, 2023 | 37.99 | 38.15 | 37.42 | 37.46 | 609,189 | -0.61(-1.59%) |
Jul 07, 2023 | 38.17 | 38.32 | 37.97 | 38.07 | 411,051 | -0.23(-0.59%) |
Jul 06, 2023 | 38.49 | 38.73 | 38.22 | 38.29 | 449,855 | -0.56(-1.44%) |
Jul 05, 2023 | 38.78 | 39.02 | 38.54 | 38.85 | 648,980 | -0.37(-0.94%) |
Jul 03, 2023 | 38.78 | 39.22 | 38.78 | 39.22 | 103,678 | +0.31(+0.79%) |
Jun 30, 2023 | 38.40 | 38.97 | 38.37 | 38.92 | 546,025 | +0.56(+1.46%) |
Jun 29, 2023 | 38.17 | 38.37 | 37.92 | 38.36 | 647,421 | +0.04(+0.09%) |
Jun 28, 2023 | 38.54 | 38.55 | 38.23 | 38.32 | 606,108 | -0.34(-0.89%) |
Jun 27, 2023 | 38.55 | 38.69 | 38.33 | 38.66 | 563,995 | +0.14(+0.35%) |
Jun 26, 2023 | 38.17 | 38.59 | 37.92 | 38.53 | 416,915 | +0.60(+1.57%) |
Jun 23, 2023 | 38.63 | 38.73 | 37.92 | 37.93 | 538,891 | -0.56(-1.45%) |
Jun 22, 2023 | 38.73 | 38.77 | 38.35 | 38.49 | 427,447 | -0.22(-0.56%) |
Jun 21, 2023 | 38.23 | 38.75 | 38.14 | 38.71 | 587,498 | +0.35(+0.92%) |
Jun 20, 2023 | 38.62 | 38.70 | 38.29 | 38.36 | 938,408 | -0.36(-0.93%) |
Jun 16, 2023 | 38.68 | 38.95 | 38.58 | 38.72 | 734,384 | +0.18(+0.47%) |
Jun 15, 2023 | 38.40 | 38.58 | 38.31 | 38.54 | 450,457 | +0.29(+0.76%) |
Jun 14, 2023 | 38.67 | 38.79 | 38.23 | 38.25 | 847,403 | -0.31(-0.80%) |
Jun 13, 2023 | 38.84 | 38.94 | 38.50 | 38.55 | 606,993 | -0.33(-0.86%) |
Jun 12, 2023 | 38.95 | 39.01 | 38.71 | 38.89 | 334,766 | +0.04(+0.09%) |
Jun 09, 2023 | 38.81 | 38.93 | 38.67 | 38.85 | 351,642 | +0.05(+0.14%) |
Jun 08, 2023 | 38.60 | 38.85 | 38.53 | 38.80 | 561,950 | +0.19(+0.49%) |
Jun 07, 2023 | 38.47 | 38.77 | 38.29 | 38.61 | 509,059 | +0.13(+0.33%) |
Jun 06, 2023 | 38.93 | 39.06 | 38.34 | 38.48 | 489,691 | -0.25(-0.65%) |
Jun 05, 2023 | 38.62 | 39.13 | 38.57 | 38.73 | 490,500 | -0.04(-0.09%) |
Jun 02, 2023 | 38.05 | 38.87 | 37.90 | 38.77 | 691,980 | +0.64(+1.68%) |