Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.21 | 39.37 | 38.95 | 39.18 | 165,723 | +0.10(+0.25%) |
Aug 30, 2023 | 38.55 | 39.17 | 38.55 | 39.08 | 125,825 | +0.34(+0.88%) |
Aug 29, 2023 | 38.64 | 39.13 | 38.41 | 38.74 | 115,990 | +0.30(+0.79%) |
Aug 28, 2023 | 38.36 | 38.83 | 38.36 | 38.43 | 27,646 | -0.02(-0.05%) |
Aug 25, 2023 | 38.56 | 38.83 | 38.39 | 38.45 | 42,810 | -0.13(-0.33%) |
Aug 24, 2023 | 38.64 | 38.67 | 38.42 | 38.58 | 28,205 | -0.02(-0.05%) |
Aug 23, 2023 | 38.75 | 38.89 | 38.26 | 38.60 | 121,594 | -0.14(-0.35%) |
Aug 22, 2023 | 38.87 | 38.98 | 38.42 | 38.74 | 144,294 | -0.09(-0.23%) |
Aug 21, 2023 | 38.57 | 39.21 | 38.38 | 38.82 | 61,203 | -0.04(-0.10%) |
Aug 18, 2023 | 38.28 | 39.09 | 38.11 | 38.86 | 121,457 | +0.86(+2.27%) |
Aug 17, 2023 | 38.10 | 38.67 | 37.68 | 38.00 | 141,894 | -0.83(-2.14%) |
Aug 16, 2023 | 38.13 | 39.13 | 38.05 | 38.83 | 87,935 | +0.72(+1.90%) |
Aug 15, 2023 | 38.46 | 38.65 | 37.04 | 38.11 | 144,644 | -0.38(-0.99%) |
Aug 14, 2023 | 38.30 | 38.67 | 38.13 | 38.49 | 130,174 | +0.04(+0.10%) |
Aug 11, 2023 | 37.61 | 38.66 | 37.43 | 38.45 | 110,286 | +0.71(+1.89%) |
Aug 10, 2023 | 37.71 | 38.63 | 37.49 | 37.74 | 114,949 | -0.17(-0.44%) |
Aug 09, 2023 | 38.28 | 38.28 | 37.56 | 37.91 | 179,242 | -0.24(-0.64%) |
Aug 08, 2023 | 39.28 | 39.66 | 37.86 | 38.15 | 332,520 | -1.50(-3.78%) |
Aug 07, 2023 | 40.89 | 40.97 | 39.27 | 39.65 | 204,304 | -1.50(-3.64%) |
Aug 04, 2023 | 40.53 | 41.40 | 39.84 | 41.14 | 424,147 | +0.84(+2.09%) |
Aug 03, 2023 | 36.72 | 40.51 | 36.72 | 40.30 | 504,907 | +3.43(+9.31%) |
Aug 02, 2023 | 37.24 | 37.56 | 36.75 | 36.87 | 991,524 | -1.09(-2.86%) |
Aug 01, 2023 | 37.78 | 37.98 | 37.17 | 37.95 | 303,191 | -0.15(-0.39%) |
Jul 31, 2023 | 37.51 | 38.44 | 37.51 | 38.10 | 301,580 | +0.41(+1.09%) |
Jul 28, 2023 | 37.65 | 38.38 | 37.20 | 37.69 | 187,369 | +0.03(+0.08%) |
Jul 27, 2023 | 37.66 | 38.62 | 37.64 | 37.66 | 197,009 | +0.10(+0.26%) |
Jul 26, 2023 | 36.32 | 37.60 | 36.09 | 37.56 | 214,780 | +1.49(+4.12%) |
Jul 25, 2023 | 35.17 | 36.08 | 34.95 | 36.08 | 210,155 | +0.93(+2.64%) |
Jul 24, 2023 | 34.95 | 35.30 | 34.87 | 35.15 | 347,491 | +0.07(+0.19%) |
Jul 21, 2023 | 36.07 | 36.36 | 34.77 | 35.08 | 830,215 | -0.79(-2.21%) |
Jul 20, 2023 | 36.52 | 36.68 | 35.40 | 35.87 | 242,935 | -0.52(-1.42%) |
Jul 19, 2023 | 36.47 | 36.81 | 36.30 | 36.39 | 262,149 | -0.20(-0.53%) |
Jul 18, 2023 | 36.53 | 36.87 | 36.28 | 36.58 | 316,882 | +0.00(+0.00%) |
Jul 17, 2023 | 36.44 | 36.87 | 36.36 | 36.58 | 380,638 | -0.10(-0.27%) |
Jul 14, 2023 | 36.89 | 36.91 | 36.49 | 36.68 | 544,992 | -0.24(-0.66%) |
Jul 13, 2023 | 36.76 | 37.25 | 36.36 | 36.93 | 653,443 | -0.10(-0.26%) |
Jul 12, 2023 | 37.56 | 37.64 | 37.01 | 37.02 | 192,313 | -0.29(-0.79%) |
Jul 11, 2023 | 38.07 | 38.25 | 37.09 | 37.32 | 207,849 | -0.78(-2.05%) |
Jul 10, 2023 | 38.38 | 38.66 | 37.97 | 38.10 | 155,996 | -0.28(-0.74%) |
Jul 07, 2023 | 37.41 | 39.05 | 37.17 | 38.38 | 382,962 | -0.40(-1.03%) |
Jul 06, 2023 | 38.64 | 39.08 | 38.64 | 38.79 | 191,308 | -0.16(-0.40%) |
Jul 05, 2023 | 39.13 | 39.33 | 38.69 | 38.94 | 171,299 | -0.20(-0.50%) |
Jul 03, 2023 | 38.90 | 39.26 | 38.82 | 39.14 | 76,449 | +0.04(+0.10%) |
Jun 30, 2023 | 39.13 | 39.38 | 38.88 | 39.10 | 159,432 | -0.03(-0.07%) |
Jun 29, 2023 | 38.90 | 39.35 | 38.82 | 39.13 | 176,610 | +0.12(+0.30%) |
Jun 28, 2023 | 39.36 | 39.60 | 38.88 | 39.01 | 175,494 | -0.63(-1.58%) |
Jun 27, 2023 | 39.38 | 39.66 | 39.12 | 39.64 | 156,944 | +0.12(+0.30%) |
Jun 26, 2023 | 38.97 | 39.86 | 38.97 | 39.52 | 132,487 | +0.40(+1.03%) |
Jun 23, 2023 | 39.61 | 39.94 | 39.12 | 39.12 | 382,644 | -0.94(-2.34%) |
Jun 22, 2023 | 40.82 | 40.82 | 39.40 | 40.06 | 281,045 | -0.50(-1.23%) |
Jun 21, 2023 | 40.51 | 41.15 | 40.05 | 40.56 | 197,095 | +0.21(+0.51%) |
Jun 20, 2023 | 40.41 | 40.51 | 40.06 | 40.35 | 202,103 | -0.25(-0.63%) |
Jun 16, 2023 | 41.14 | 41.37 | 40.29 | 40.60 | 282,444 | -0.79(-1.91%) |