Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.52 | 41.86 | 40.73 | 40.80 | 136,422 | -0.84(-2.02%) |
Aug 30, 2023 | 41.20 | 42.09 | 41.20 | 41.64 | 104,950 | +0.26(+0.63%) |
Aug 29, 2023 | 41.12 | 41.46 | 40.81 | 41.38 | 118,455 | +0.41(+1.00%) |
Aug 28, 2023 | 41.31 | 41.43 | 40.84 | 40.97 | 105,951 | -0.01(-0.02%) |
Aug 25, 2023 | 40.73 | 41.33 | 40.66 | 40.98 | 156,240 | +0.22(+0.54%) |
Aug 24, 2023 | 41.05 | 41.47 | 40.68 | 40.76 | 119,914 | -0.53(-1.28%) |
Aug 23, 2023 | 40.95 | 41.41 | 40.90 | 41.29 | 91,125 | +0.26(+0.63%) |
Aug 22, 2023 | 40.57 | 41.14 | 40.57 | 41.03 | 64,288 | +0.30(+0.74%) |
Aug 21, 2023 | 40.90 | 41.22 | 39.97 | 40.73 | 110,099 | -0.29(-0.71%) |
Aug 18, 2023 | 40.80 | 41.31 | 40.80 | 41.02 | 117,620 | +0.01(+0.02%) |
Aug 17, 2023 | 41.74 | 41.95 | 40.96 | 41.01 | 118,813 | -0.58(-1.39%) |
Aug 16, 2023 | 41.78 | 42.23 | 41.53 | 41.59 | 91,383 | -0.27(-0.65%) |
Aug 15, 2023 | 41.62 | 42.02 | 41.25 | 41.86 | 121,788 | +0.05(+0.12%) |
Aug 14, 2023 | 42.02 | 42.39 | 41.55 | 41.81 | 150,892 | -0.44(-1.04%) |
Aug 11, 2023 | 41.96 | 42.53 | 41.96 | 42.25 | 79,871 | +0.09(+0.21%) |
Aug 10, 2023 | 43.14 | 43.21 | 41.89 | 42.16 | 98,841 | -0.85(-1.98%) |
Aug 09, 2023 | 43.03 | 43.50 | 42.73 | 43.01 | 221,711 | +0.06(+0.14%) |
Aug 08, 2023 | 42.53 | 43.02 | 42.05 | 42.95 | 136,849 | +0.14(+0.33%) |
Aug 07, 2023 | 42.35 | 43.05 | 42.33 | 42.81 | 241,839 | +0.31(+0.73%) |
Aug 04, 2023 | 43.02 | 43.62 | 42.38 | 42.50 | 341,783 | -0.52(-1.21%) |
Aug 03, 2023 | 40.13 | 45.93 | 40.13 | 43.02 | 640,981 | +5.10(+13.45%) |
Aug 02, 2023 | 37.91 | 38.20 | 37.70 | 37.92 | 186,841 | -0.04(-0.11%) |
Aug 01, 2023 | 38.06 | 38.64 | 37.65 | 37.96 | 71,350 | -0.26(-0.68%) |
Jul 31, 2023 | 37.96 | 38.50 | 37.82 | 38.22 | 107,517 | +0.20(+0.53%) |
Jul 28, 2023 | 38.41 | 38.71 | 37.98 | 38.02 | 94,977 | -0.18(-0.47%) |
Jul 27, 2023 | 39.12 | 39.21 | 38.16 | 38.20 | 89,837 | -0.86(-2.20%) |
Jul 26, 2023 | 38.28 | 39.16 | 38.12 | 39.06 | 90,860 | +0.68(+1.77%) |
Jul 25, 2023 | 38.22 | 38.68 | 38.16 | 38.38 | 106,692 | +0.07(+0.18%) |
Jul 24, 2023 | 38.12 | 38.61 | 37.95 | 38.31 | 71,469 | +0.24(+0.63%) |
Jul 21, 2023 | 38.14 | 38.29 | 37.66 | 38.07 | 121,373 | +0.21(+0.55%) |
Jul 20, 2023 | 38.35 | 38.60 | 37.56 | 37.86 | 103,690 | -0.42(-1.10%) |
Jul 19, 2023 | 38.10 | 38.41 | 37.85 | 38.28 | 188,039 | +0.30(+0.79%) |
Jul 18, 2023 | 37.36 | 38.02 | 37.25 | 37.98 | 120,894 | +0.46(+1.23%) |
Jul 17, 2023 | 37.06 | 37.69 | 36.96 | 37.52 | 157,458 | +0.36(+0.97%) |
Jul 14, 2023 | 36.72 | 37.17 | 36.48 | 37.16 | 159,174 | +0.27(+0.73%) |
Jul 13, 2023 | 36.79 | 37.00 | 36.62 | 36.89 | 93,074 | +0.10(+0.27%) |
Jul 12, 2023 | 36.77 | 37.06 | 36.49 | 36.79 | 129,870 | +0.37(+1.02%) |
Jul 11, 2023 | 36.23 | 36.59 | 36.08 | 36.42 | 91,040 | +0.20(+0.55%) |
Jul 10, 2023 | 35.69 | 36.48 | 35.69 | 36.22 | 128,620 | +0.51(+1.43%) |
Jul 07, 2023 | 35.63 | 36.01 | 35.52 | 35.71 | 115,217 | +0.23(+0.65%) |
Jul 06, 2023 | 35.60 | 35.71 | 34.97 | 35.48 | 115,784 | -0.56(-1.55%) |
Jul 05, 2023 | 36.54 | 36.84 | 35.90 | 36.04 | 136,406 | -0.52(-1.42%) |
Jul 03, 2023 | 36.25 | 36.77 | 36.02 | 36.56 | 93,740 | +0.10(+0.27%) |
Jun 30, 2023 | 36.34 | 36.56 | 36.11 | 36.46 | 230,727 | +0.39(+1.08%) |
Jun 29, 2023 | 35.89 | 36.43 | 35.64 | 36.07 | 174,905 | +0.20(+0.56%) |
Jun 28, 2023 | 35.93 | 36.27 | 35.55 | 35.87 | 200,100 | -0.19(-0.53%) |
Jun 27, 2023 | 35.46 | 36.20 | 35.16 | 36.06 | 114,512 | +0.55(+1.55%) |
Jun 26, 2023 | 35.46 | 35.85 | 35.18 | 35.51 | 344,290 | +0.03(+0.08%) |
Jun 23, 2023 | 35.73 | 36.18 | 35.34 | 35.48 | 603,536 | -0.70(-1.93%) |
Jun 22, 2023 | 36.18 | 36.43 | 35.84 | 36.18 | 156,767 | +0.02(+0.06%) |
Jun 21, 2023 | 36.09 | 36.35 | 35.86 | 36.16 | 155,240 | -0.08(-0.22%) |
Jun 20, 2023 | 36.51 | 36.79 | 35.76 | 36.24 | 154,908 | -0.21(-0.58%) |
Jun 16, 2023 | 36.82 | 36.90 | 36.21 | 36.45 | 561,524 | +0.11(+0.30%) |
Jun 15, 2023 | 35.91 | 36.42 | 35.35 | 36.34 | 298,178 | +0.41(+1.14%) |
Jun 14, 2023 | 36.48 | 36.77 | 35.66 | 35.93 | 223,524 | -0.39(-1.07%) |
Jun 13, 2023 | 36.16 | 36.82 | 35.48 | 36.32 | 152,864 | +0.23(+0.64%) |
Jun 12, 2023 | 35.60 | 36.28 | 35.31 | 36.09 | 151,745 | +0.53(+1.49%) |
Jun 09, 2023 | 36.37 | 36.61 | 35.12 | 35.56 | 147,824 | -0.81(-2.23%) |
Jun 08, 2023 | 36.41 | 36.68 | 35.77 | 36.37 | 197,083 | -0.08(-0.22%) |
Jun 07, 2023 | 35.22 | 36.65 | 35.05 | 36.45 | 753,459 | +1.37(+3.91%) |
Jun 06, 2023 | 34.77 | 35.48 | 34.48 | 35.08 | 276,234 | +0.31(+0.89%) |
Jun 05, 2023 | 35.27 | 35.27 | 34.12 | 34.77 | 184,759 | -0.84(-2.36%) |
Jun 02, 2023 | 35.16 | 35.79 | 34.72 | 35.61 | 295,364 | +0.72(+2.06%) |