Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.00 | 37.54 | 36.79 | 36.84 | 229,981 | -0.08(-0.22%) |
Aug 30, 2023 | 36.62 | 37.41 | 36.62 | 36.92 | 122,493 | +0.31(+0.85%) |
Aug 29, 2023 | 36.14 | 36.62 | 35.93 | 36.61 | 290,751 | +0.47(+1.30%) |
Aug 28, 2023 | 36.08 | 36.43 | 35.94 | 36.14 | 262,168 | +0.05(+0.14%) |
Aug 25, 2023 | 36.24 | 36.34 | 36.01 | 36.09 | 181,109 | +0.02(+0.06%) |
Aug 24, 2023 | 36.05 | 36.38 | 35.88 | 36.07 | 184,136 | -0.08(-0.22%) |
Aug 23, 2023 | 36.40 | 36.68 | 36.06 | 36.15 | 212,825 | -0.09(-0.25%) |
Aug 22, 2023 | 36.74 | 36.97 | 36.11 | 36.24 | 205,439 | -0.37(-1.01%) |
Aug 21, 2023 | 37.07 | 37.21 | 36.54 | 36.61 | 179,854 | -0.35(-0.95%) |
Aug 18, 2023 | 36.85 | 37.37 | 36.34 | 36.96 | 234,520 | +0.11(+0.30%) |
Aug 17, 2023 | 37.84 | 38.06 | 36.59 | 36.85 | 360,092 | -1.02(-2.69%) |
Aug 16, 2023 | 37.62 | 38.43 | 37.62 | 37.87 | 225,041 | +0.07(+0.19%) |
Aug 15, 2023 | 38.18 | 38.25 | 37.58 | 37.80 | 172,036 | -0.42(-1.10%) |
Aug 14, 2023 | 38.06 | 38.27 | 37.94 | 38.22 | 104,543 | +0.02(+0.05%) |
Aug 11, 2023 | 37.30 | 38.38 | 37.27 | 38.20 | 309,585 | +0.59(+1.57%) |
Aug 10, 2023 | 38.48 | 38.51 | 37.55 | 37.61 | 441,705 | -0.59(-1.54%) |
Aug 09, 2023 | 38.46 | 38.70 | 38.00 | 38.20 | 247,102 | -0.26(-0.68%) |
Aug 08, 2023 | 37.53 | 38.71 | 37.53 | 38.46 | 305,115 | +0.59(+1.56%) |
Aug 07, 2023 | 39.44 | 39.47 | 37.46 | 37.87 | 415,847 | -1.44(-3.66%) |
Aug 04, 2023 | 39.95 | 40.17 | 38.40 | 39.31 | 281,218 | -0.32(-0.81%) |
Aug 03, 2023 | 39.47 | 40.54 | 39.37 | 39.63 | 327,122 | -0.12(-0.30%) |
Aug 02, 2023 | 39.43 | 40.21 | 39.09 | 39.75 | 241,745 | +0.58(+1.48%) |
Aug 01, 2023 | 40.42 | 40.68 | 38.99 | 39.17 | 343,056 | -1.55(-3.81%) |
Jul 31, 2023 | 39.87 | 40.85 | 39.75 | 40.72 | 396,264 | +1.17(+2.96%) |
Jul 28, 2023 | 37.79 | 39.60 | 37.75 | 39.55 | 351,172 | +2.00(+5.33%) |
Jul 27, 2023 | 38.07 | 38.14 | 37.39 | 37.55 | 368,994 | -0.36(-0.95%) |
Jul 26, 2023 | 38.45 | 38.85 | 37.25 | 37.91 | 416,274 | -0.66(-1.71%) |
Jul 25, 2023 | 36.51 | 38.63 | 35.86 | 38.57 | 1,565,805 | +1.58(+4.27%) |
Jul 24, 2023 | 38.00 | 38.35 | 36.89 | 36.99 | 1,306,730 | -0.99(-2.61%) |
Jul 21, 2023 | 39.68 | 40.28 | 37.80 | 37.98 | 1,240,998 | -1.65(-4.16%) |
Jul 20, 2023 | 42.50 | 43.00 | 39.02 | 39.63 | 912,147 | -2.91(-6.84%) |
Jul 19, 2023 | 49.98 | 49.99 | 42.19 | 42.54 | 189,362 | +0.55(+1.31%) |
Jul 18, 2023 | 41.58 | 42.06 | 40.97 | 41.99 | 99,981 | +0.49(+1.18%) |
Jul 17, 2023 | 41.16 | 41.76 | 41.16 | 41.50 | 149,607 | +0.43(+1.05%) |
Jul 14, 2023 | 41.39 | 41.81 | 40.72 | 41.07 | 81,652 | -0.43(-1.04%) |
Jul 13, 2023 | 40.94 | 41.87 | 40.69 | 41.50 | 286,485 | +0.79(+1.94%) |
Jul 12, 2023 | 40.32 | 40.87 | 40.22 | 40.71 | 126,359 | +0.78(+1.95%) |
Jul 11, 2023 | 39.94 | 40.00 | 39.31 | 39.93 | 106,953 | -0.04(-0.10%) |
Jul 10, 2023 | 39.18 | 40.00 | 39.13 | 39.97 | 130,067 | +0.89(+2.28%) |
Jul 07, 2023 | 38.57 | 39.20 | 38.57 | 39.08 | 78,856 | +0.39(+1.01%) |
Jul 06, 2023 | 39.31 | 39.55 | 38.42 | 38.69 | 82,997 | -0.96(-2.42%) |
Jul 05, 2023 | 39.39 | 39.90 | 39.11 | 39.65 | 64,855 | +0.22(+0.56%) |
Jul 03, 2023 | 39.73 | 39.82 | 39.32 | 39.43 | 35,390 | -0.19(-0.48%) |
Jun 30, 2023 | 40.10 | 40.26 | 39.54 | 39.62 | 82,298 | -0.26(-0.65%) |
Jun 29, 2023 | 39.56 | 40.09 | 39.56 | 39.88 | 135,265 | +0.23(+0.58%) |
Jun 28, 2023 | 39.82 | 40.01 | 39.56 | 39.65 | 105,328 | -0.02(-0.05%) |
Jun 27, 2023 | 39.00 | 40.02 | 38.70 | 39.67 | 65,472 | +0.62(+1.59%) |
Jun 26, 2023 | 38.45 | 39.40 | 38.45 | 39.05 | 112,549 | +0.44(+1.14%) |
Jun 23, 2023 | 38.77 | 39.26 | 38.35 | 38.61 | 193,604 | -0.46(-1.18%) |
Jun 22, 2023 | 39.31 | 39.81 | 38.80 | 39.07 | 66,226 | -0.34(-0.86%) |
Jun 21, 2023 | 39.07 | 39.49 | 38.81 | 39.41 | 59,943 | +0.24(+0.61%) |
Jun 20, 2023 | 39.68 | 39.68 | 39.01 | 39.17 | 80,547 | -0.56(-1.41%) |
Jun 16, 2023 | 40.34 | 40.46 | 39.38 | 39.73 | 250,946 | -0.38(-0.95%) |
Jun 15, 2023 | 39.33 | 40.13 | 39.02 | 40.11 | 92,295 | +0.83(+2.11%) |
Jun 14, 2023 | 40.11 | 40.39 | 39.19 | 39.28 | 100,080 | -0.70(-1.75%) |
Jun 13, 2023 | 39.02 | 40.15 | 39.02 | 39.98 | 138,784 | +1.01(+2.59%) |
Jun 12, 2023 | 37.51 | 39.04 | 37.51 | 38.97 | 83,197 | +0.76(+1.99%) |
Jun 09, 2023 | 38.30 | 38.36 | 37.18 | 38.21 | 44,892 | -0.20(-0.52%) |
Jun 08, 2023 | 38.50 | 38.92 | 37.98 | 38.41 | 86,818 | -0.09(-0.23%) |
Jun 07, 2023 | 37.01 | 38.89 | 37.00 | 38.50 | 150,435 | +1.80(+4.90%) |
Jun 06, 2023 | 36.60 | 38.18 | 36.44 | 36.70 | 231,730 | +0.23(+0.63%) |
Jun 05, 2023 | 36.54 | 36.71 | 36.41 | 36.47 | 109,219 | -0.28(-0.76%) |
Jun 02, 2023 | 36.68 | 36.98 | 36.47 | 36.75 | 239,719 | +0.27(+0.74%) |