Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.70 | 46.21 | 42.70 | 45.72 | 485,093 | +3.26(+7.67%) |
Aug 30, 2023 | 41.17 | 42.54 | 40.88 | 42.46 | 400,215 | +1.03(+2.48%) |
Aug 29, 2023 | 42.09 | 42.86 | 41.40 | 41.43 | 334,395 | -0.61(-1.46%) |
Aug 28, 2023 | 44.87 | 46.01 | 41.98 | 42.04 | 625,227 | -2.41(-5.42%) |
Aug 25, 2023 | 43.01 | 45.45 | 40.64 | 44.45 | 1,402,788 | +8.07(+22.16%) |
Aug 24, 2023 | 36.78 | 37.65 | 36.30 | 36.39 | 529,064 | -0.65(-1.76%) |
Aug 23, 2023 | 37.94 | 38.01 | 36.83 | 37.04 | 724,244 | -2.35(-5.96%) |
Aug 22, 2023 | 40.47 | 41.28 | 39.22 | 39.39 | 500,246 | -2.56(-6.10%) |
Aug 21, 2023 | 43.02 | 43.60 | 41.21 | 41.94 | 293,867 | -1.22(-2.84%) |
Aug 18, 2023 | 42.00 | 43.19 | 41.91 | 43.17 | 265,834 | +0.81(+1.91%) |
Aug 17, 2023 | 42.60 | 43.71 | 42.09 | 42.36 | 225,722 | +0.11(+0.26%) |
Aug 16, 2023 | 43.68 | 44.19 | 42.16 | 42.25 | 293,086 | -1.37(-3.15%) |
Aug 15, 2023 | 43.68 | 44.09 | 43.19 | 43.62 | 289,589 | -0.23(-0.52%) |
Aug 14, 2023 | 43.67 | 44.08 | 43.07 | 43.85 | 379,095 | -0.02(-0.04%) |
Aug 11, 2023 | 43.67 | 44.59 | 43.49 | 43.87 | 333,820 | -0.08(-0.18%) |
Aug 10, 2023 | 44.89 | 45.18 | 43.88 | 43.95 | 176,897 | -0.77(-1.72%) |
Aug 09, 2023 | 44.38 | 45.46 | 44.05 | 44.72 | 252,505 | +0.34(+0.76%) |
Aug 08, 2023 | 44.72 | 44.93 | 43.92 | 44.38 | 259,096 | -0.96(-2.11%) |
Aug 07, 2023 | 45.69 | 46.07 | 44.72 | 45.34 | 216,118 | -0.23(-0.50%) |
Aug 04, 2023 | 44.71 | 45.74 | 43.71 | 45.57 | 323,977 | +1.03(+2.30%) |
Aug 03, 2023 | 44.00 | 44.94 | 44.00 | 44.54 | 250,246 | +0.39(+0.89%) |
Aug 02, 2023 | 44.03 | 44.33 | 43.35 | 44.15 | 214,144 | -0.27(-0.60%) |
Aug 01, 2023 | 45.69 | 45.84 | 44.29 | 44.41 | 304,257 | -1.39(-3.04%) |
Jul 31, 2023 | 45.16 | 46.59 | 45.16 | 45.80 | 303,245 | +0.64(+1.42%) |
Jul 28, 2023 | 44.69 | 45.78 | 44.09 | 45.16 | 342,348 | +0.76(+1.71%) |
Jul 27, 2023 | 43.28 | 44.62 | 43.28 | 44.40 | 436,114 | +1.20(+2.79%) |
Jul 26, 2023 | 40.98 | 43.48 | 40.98 | 43.20 | 432,591 | +2.31(+5.65%) |
Jul 25, 2023 | 40.03 | 40.93 | 39.43 | 40.89 | 243,657 | +0.78(+1.94%) |
Jul 24, 2023 | 39.48 | 40.69 | 39.24 | 40.11 | 320,904 | +0.84(+2.14%) |
Jul 21, 2023 | 40.23 | 40.28 | 38.91 | 39.27 | 291,687 | -0.59(-1.49%) |
Jul 20, 2023 | 41.01 | 41.13 | 39.78 | 39.86 | 330,598 | -1.10(-2.68%) |
Jul 19, 2023 | 40.58 | 41.37 | 40.12 | 40.96 | 519,305 | +0.38(+0.92%) |
Jul 18, 2023 | 38.67 | 40.70 | 38.67 | 40.58 | 508,890 | +1.92(+4.95%) |
Jul 17, 2023 | 36.88 | 38.77 | 36.16 | 38.67 | 451,982 | +1.68(+4.54%) |
Jul 14, 2023 | 37.26 | 37.26 | 36.60 | 36.99 | 165,816 | -0.20(-0.53%) |
Jul 13, 2023 | 37.27 | 37.27 | 36.62 | 37.19 | 222,523 | -0.22(-0.58%) |
Jul 12, 2023 | 37.36 | 38.02 | 37.17 | 37.40 | 326,136 | +0.74(+2.02%) |
Jul 11, 2023 | 36.23 | 37.12 | 36.14 | 36.66 | 232,193 | +0.52(+1.45%) |
Jul 10, 2023 | 35.57 | 36.34 | 35.56 | 36.14 | 218,947 | +0.49(+1.38%) |
Jul 07, 2023 | 34.81 | 35.95 | 34.81 | 35.65 | 255,162 | +0.82(+2.35%) |
Jul 06, 2023 | 35.43 | 35.72 | 34.51 | 34.83 | 219,690 | -1.05(-2.92%) |
Jul 05, 2023 | 35.82 | 36.07 | 35.38 | 35.87 | 284,678 | -0.27(-0.74%) |
Jul 03, 2023 | 36.16 | 36.56 | 35.73 | 36.14 | 141,987 | +0.32(+0.88%) |
Jun 30, 2023 | 36.83 | 36.83 | 35.11 | 35.82 | 399,232 | -0.95(-2.58%) |
Jun 29, 2023 | 35.74 | 37.04 | 35.74 | 36.77 | 337,240 | +0.90(+2.50%) |
Jun 28, 2023 | 36.28 | 36.28 | 35.27 | 35.87 | 268,850 | -0.51(-1.41%) |
Jun 27, 2023 | 36.23 | 36.89 | 35.60 | 36.39 | 320,003 | +0.05(+0.14%) |
Jun 26, 2023 | 35.56 | 36.96 | 35.56 | 36.34 | 226,622 | +0.51(+1.43%) |
Jun 23, 2023 | 36.65 | 37.31 | 35.72 | 35.82 | 474,410 | -1.11(-2.99%) |
Jun 22, 2023 | 36.62 | 37.11 | 35.83 | 36.93 | 290,889 | +0.21(+0.56%) |
Jun 21, 2023 | 36.61 | 37.06 | 36.20 | 36.72 | 274,398 | -0.04(-0.11%) |
Jun 20, 2023 | 37.45 | 37.61 | 36.56 | 36.76 | 365,604 | -0.99(-2.61%) |
Jun 16, 2023 | 38.51 | 38.51 | 37.54 | 37.75 | 962,576 | -0.42(-1.11%) |
Jun 15, 2023 | 37.52 | 38.63 | 37.39 | 38.17 | 329,456 | +0.40(+1.07%) |
Jun 14, 2023 | 37.81 | 38.24 | 37.37 | 37.77 | 309,700 | +0.05(+0.13%) |
Jun 13, 2023 | 37.44 | 38.24 | 37.37 | 37.72 | 343,559 | +0.57(+1.54%) |
Jun 12, 2023 | 36.20 | 37.45 | 35.66 | 37.15 | 429,267 | +1.26(+3.52%) |
Jun 09, 2023 | 36.44 | 36.72 | 35.75 | 35.88 | 398,465 | -0.68(-1.86%) |
Jun 08, 2023 | 37.58 | 38.01 | 36.21 | 36.56 | 339,596 | -1.33(-3.52%) |
Jun 07, 2023 | 36.77 | 38.48 | 36.74 | 37.90 | 487,852 | +1.25(+3.42%) |
Jun 06, 2023 | 35.31 | 37.90 | 35.31 | 36.64 | 593,828 | +1.14(+3.20%) |
Jun 05, 2023 | 37.00 | 38.18 | 35.49 | 35.51 | 530,579 | -0.39(-1.09%) |
Jun 02, 2023 | 35.79 | 36.58 | 34.91 | 35.90 | 571,741 | +0.76(+2.15%) |