Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.82 | 42.95 | 42.60 | 42.60 | 7,802 | -0.11(-0.26%) |
Aug 30, 2023 | 42.54 | 42.88 | 42.51 | 42.71 | 11,112 | +0.04(+0.10%) |
Aug 29, 2023 | 42.17 | 42.67 | 42.17 | 42.67 | 12,149 | +0.50(+1.19%) |
Aug 28, 2023 | 42.20 | 42.24 | 42.09 | 42.17 | 8,696 | +0.45(+1.07%) |
Aug 25, 2023 | 41.93 | 41.93 | 41.38 | 41.72 | 15,535 | +0.05(+0.12%) |
Aug 24, 2023 | 41.77 | 42.19 | 41.67 | 41.67 | 8,107 | -0.26(-0.61%) |
Aug 23, 2023 | 41.56 | 41.92 | 41.56 | 41.92 | 17,139 | +0.38(+0.92%) |
Aug 22, 2023 | 41.90 | 41.90 | 41.47 | 41.54 | 17,543 | -0.25(-0.59%) |
Aug 21, 2023 | 42.00 | 42.02 | 41.60 | 41.79 | 18,246 | -0.20(-0.47%) |
Aug 18, 2023 | 41.56 | 42.03 | 41.56 | 41.98 | 8,064 | +0.18(+0.42%) |
Aug 17, 2023 | 42.22 | 42.22 | 41.80 | 41.81 | 8,790 | -0.23(-0.55%) |
Aug 16, 2023 | 42.62 | 42.62 | 42.04 | 42.04 | 9,345 | -0.28(-0.66%) |
Aug 15, 2023 | 42.63 | 42.63 | 42.32 | 42.32 | 32,722 | -0.58(-1.35%) |
Aug 14, 2023 | 42.77 | 42.90 | 42.59 | 42.90 | 12,422 | -0.09(-0.21%) |
Aug 11, 2023 | 42.92 | 43.23 | 42.92 | 42.99 | 7,447 | -0.02(-0.04%) |
Aug 10, 2023 | 43.41 | 43.57 | 42.90 | 43.01 | 7,559 | -0.24(-0.55%) |
Aug 09, 2023 | 43.41 | 43.41 | 43.04 | 43.24 | 6,501 | -0.19(-0.43%) |
Aug 08, 2023 | 43.35 | 43.43 | 42.86 | 43.43 | 14,452 | -0.37(-0.85%) |
Aug 07, 2023 | 43.72 | 43.84 | 43.72 | 43.80 | 5,214 | +0.29(+0.68%) |
Aug 04, 2023 | 43.57 | 43.95 | 43.49 | 43.51 | 6,954 | -0.05(-0.12%) |
Aug 03, 2023 | 43.29 | 43.64 | 43.29 | 43.56 | 10,035 | +0.06(+0.15%) |
Aug 02, 2023 | 43.48 | 43.61 | 43.30 | 43.50 | 18,097 | -0.53(-1.21%) |
Aug 01, 2023 | 43.82 | 44.05 | 43.75 | 44.03 | 10,228 | -0.12(-0.26%) |
Jul 31, 2023 | 43.92 | 44.26 | 43.92 | 44.14 | 5,816 | +0.27(+0.60%) |
Jul 28, 2023 | 43.87 | 44.02 | 43.79 | 43.88 | 10,231 | +0.19(+0.44%) |
Jul 27, 2023 | 44.33 | 44.33 | 43.58 | 43.69 | 8,002 | -0.45(-1.01%) |
Jul 26, 2023 | 43.65 | 44.30 | 43.65 | 44.13 | 25,188 | +0.39(+0.90%) |
Jul 25, 2023 | 43.71 | 44.05 | 43.71 | 43.74 | 7,539 | +0.06(+0.14%) |
Jul 24, 2023 | 43.39 | 43.78 | 43.39 | 43.68 | 14,613 | +0.40(+0.92%) |
Jul 21, 2023 | 43.86 | 43.86 | 43.28 | 43.28 | 10,244 | -0.27(-0.61%) |
Jul 20, 2023 | 43.65 | 43.65 | 43.26 | 43.55 | 27,781 | -0.10(-0.22%) |
Jul 19, 2023 | 43.49 | 43.70 | 43.30 | 43.65 | 46,124 | +0.38(+0.87%) |
Jul 18, 2023 | 43.10 | 43.27 | 43.01 | 43.27 | 12,905 | +0.59(+1.37%) |
Jul 17, 2023 | 42.40 | 42.82 | 42.40 | 42.69 | 13,741 | +0.23(+0.53%) |
Jul 14, 2023 | 42.81 | 42.81 | 42.14 | 42.46 | 12,500 | -0.38(-0.88%) |
Jul 13, 2023 | 42.68 | 42.90 | 42.59 | 42.84 | 27,612 | +0.30(+0.70%) |
Jul 12, 2023 | 42.72 | 42.78 | 42.54 | 42.54 | 16,874 | +0.40(+0.95%) |
Jul 11, 2023 | 41.66 | 42.14 | 41.66 | 42.14 | 24,290 | +0.68(+1.63%) |
Jul 10, 2023 | 40.99 | 41.57 | 40.99 | 41.46 | 7,554 | +0.42(+1.03%) |
Jul 07, 2023 | 40.86 | 41.44 | 40.86 | 41.04 | 18,148 | +0.27(+0.66%) |
Jul 06, 2023 | 40.80 | 40.82 | 40.34 | 40.77 | 17,522 | -0.48(-1.17%) |
Jul 05, 2023 | 41.82 | 41.82 | 41.25 | 41.25 | 22,982 | -0.72(-1.71%) |
Jul 03, 2023 | 41.56 | 41.99 | 41.56 | 41.97 | 13,464 | +0.33(+0.80%) |
Jun 30, 2023 | 41.99 | 41.99 | 41.64 | 41.64 | 7,766 | +0.01(+0.02%) |
Jun 29, 2023 | 41.05 | 41.65 | 41.05 | 41.63 | 16,546 | +0.70(+1.72%) |
Jun 28, 2023 | 40.93 | 40.97 | 40.74 | 40.92 | 16,380 | -0.07(-0.16%) |
Jun 27, 2023 | 40.38 | 41.11 | 40.38 | 40.99 | 10,101 | +0.70(+1.73%) |
Jun 26, 2023 | 40.54 | 40.54 | 40.23 | 40.29 | 11,885 | +0.39(+0.99%) |
Jun 23, 2023 | 40.28 | 40.46 | 39.89 | 39.90 | 68,728 | -0.75(-1.85%) |
Jun 22, 2023 | 41.14 | 41.14 | 40.63 | 40.65 | 11,305 | -0.51(-1.24%) |
Jun 21, 2023 | 40.80 | 41.39 | 40.80 | 41.16 | 7,225 | +0.10(+0.23%) |
Jun 20, 2023 | 41.17 | 41.17 | 40.96 | 41.07 | 16,465 | -0.24(-0.59%) |
Jun 16, 2023 | 41.72 | 41.72 | 41.11 | 41.31 | 7,299 | -0.26(-0.62%) |
Jun 15, 2023 | 41.25 | 41.64 | 41.20 | 41.57 | 23,885 | +0.37(+0.90%) |
Jun 14, 2023 | 41.65 | 41.87 | 41.08 | 41.20 | 12,697 | -0.35(-0.83%) |
Jun 13, 2023 | 41.27 | 41.77 | 41.19 | 41.54 | 14,235 | +0.41(+1.01%) |
Jun 12, 2023 | 41.18 | 41.36 | 41.05 | 41.13 | 16,655 | +0.06(+0.14%) |
Jun 09, 2023 | 41.20 | 41.39 | 41.04 | 41.07 | 10,131 | -0.36(-0.87%) |
Jun 08, 2023 | 41.61 | 41.61 | 41.07 | 41.43 | 11,892 | -0.26(-0.62%) |
Jun 07, 2023 | 40.85 | 41.75 | 40.85 | 41.69 | 13,895 | +1.15(+2.85%) |
Jun 06, 2023 | 39.26 | 40.64 | 39.26 | 40.54 | 52,215 | +1.14(+2.90%) |
Jun 05, 2023 | 39.95 | 40.08 | 39.27 | 39.39 | 15,620 | -0.65(-1.62%) |
Jun 02, 2023 | 38.86 | 40.04 | 38.86 | 40.04 | 7,375 | +1.70(+4.42%) |