Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.36 | 41.93 | 41.01 | 41.24 | 918,444 | -0.03(-0.07%) |
Aug 30, 2023 | 41.39 | 41.77 | 41.08 | 41.26 | 599,887 | -0.33(-0.79%) |
Aug 29, 2023 | 41.18 | 42.05 | 40.56 | 41.60 | 670,926 | +0.47(+1.13%) |
Aug 28, 2023 | 40.86 | 41.38 | 40.64 | 41.13 | 553,420 | +0.67(+1.66%) |
Aug 25, 2023 | 40.88 | 41.01 | 40.00 | 40.46 | 942,255 | -0.02(-0.05%) |
Aug 24, 2023 | 40.64 | 41.43 | 40.37 | 40.48 | 726,588 | -0.29(-0.72%) |
Aug 23, 2023 | 39.94 | 40.91 | 39.68 | 40.77 | 1,041,323 | +0.72(+1.80%) |
Aug 22, 2023 | 40.67 | 40.97 | 39.93 | 40.05 | 1,002,095 | -0.81(-1.98%) |
Aug 21, 2023 | 40.97 | 41.04 | 40.20 | 40.86 | 580,510 | +0.16(+0.38%) |
Aug 18, 2023 | 40.09 | 40.92 | 39.99 | 40.70 | 549,934 | +0.20(+0.50%) |
Aug 17, 2023 | 41.34 | 41.41 | 40.26 | 40.50 | 700,663 | -0.58(-1.42%) |
Aug 16, 2023 | 41.45 | 41.80 | 41.03 | 41.08 | 826,020 | -0.55(-1.33%) |
Aug 15, 2023 | 42.17 | 42.28 | 41.38 | 41.63 | 842,817 | -1.26(-2.95%) |
Aug 14, 2023 | 43.40 | 43.40 | 42.74 | 42.90 | 648,840 | -0.96(-2.19%) |
Aug 11, 2023 | 43.61 | 44.17 | 43.47 | 43.86 | 465,674 | -0.18(-0.42%) |
Aug 10, 2023 | 43.93 | 44.73 | 43.79 | 44.05 | 685,549 | +0.38(+0.87%) |
Aug 09, 2023 | 44.42 | 44.42 | 43.58 | 43.67 | 516,365 | -1.02(-2.28%) |
Aug 08, 2023 | 44.56 | 44.77 | 43.13 | 44.69 | 988,815 | -0.41(-0.91%) |
Aug 07, 2023 | 44.94 | 45.25 | 44.58 | 45.10 | 615,537 | +0.38(+0.85%) |
Aug 04, 2023 | 44.43 | 45.30 | 44.42 | 44.72 | 975,066 | +0.00(+0.00%) |
Aug 03, 2023 | 44.26 | 44.96 | 43.59 | 44.72 | 1,011,606 | +0.31(+0.70%) |
Aug 02, 2023 | 44.01 | 44.48 | 43.24 | 44.41 | 1,148,028 | -0.21(-0.48%) |
Aug 01, 2023 | 45.50 | 45.50 | 44.21 | 44.62 | 1,415,911 | -1.00(-2.20%) |
Jul 31, 2023 | 45.75 | 45.95 | 45.33 | 45.62 | 1,080,585 | -0.03(-0.06%) |
Jul 28, 2023 | 45.65 | 45.80 | 44.95 | 45.65 | 770,325 | +0.96(+2.16%) |
Jul 27, 2023 | 45.51 | 45.97 | 44.47 | 44.69 | 1,449,112 | -0.69(-1.53%) |
Jul 26, 2023 | 44.97 | 45.86 | 44.47 | 45.38 | 1,445,498 | +1.21(+2.73%) |
Jul 25, 2023 | 44.59 | 44.99 | 43.76 | 44.17 | 1,592,838 | -0.53(-1.19%) |
Jul 24, 2023 | 43.37 | 44.85 | 43.36 | 44.70 | 1,320,675 | +1.40(+3.23%) |
Jul 21, 2023 | 44.51 | 44.53 | 43.18 | 43.31 | 1,738,082 | -0.64(-1.45%) |
Jul 20, 2023 | 43.38 | 44.07 | 41.87 | 43.94 | 2,214,663 | +1.21(+2.82%) |
Jul 19, 2023 | 41.71 | 42.82 | 41.27 | 42.74 | 2,049,092 | +1.16(+2.78%) |
Jul 18, 2023 | 39.97 | 41.65 | 39.84 | 41.58 | 1,137,496 | +1.69(+4.23%) |
Jul 17, 2023 | 39.45 | 40.19 | 38.98 | 39.89 | 777,234 | +0.38(+0.95%) |
Jul 14, 2023 | 40.77 | 40.77 | 38.84 | 39.52 | 1,120,741 | -0.69(-1.73%) |
Jul 13, 2023 | 39.54 | 40.34 | 39.26 | 40.21 | 987,238 | +0.92(+2.33%) |
Jul 12, 2023 | 39.30 | 39.69 | 38.80 | 39.30 | 881,655 | +0.87(+2.26%) |
Jul 11, 2023 | 37.96 | 38.59 | 37.60 | 38.43 | 995,125 | +0.44(+1.17%) |
Jul 10, 2023 | 37.14 | 38.14 | 37.13 | 37.99 | 1,237,008 | +0.52(+1.39%) |
Jul 07, 2023 | 36.33 | 37.90 | 36.33 | 37.46 | 1,639,750 | +1.12(+3.08%) |
Jul 06, 2023 | 35.85 | 36.43 | 35.43 | 36.35 | 1,055,782 | -0.25(-0.69%) |
Jul 05, 2023 | 36.60 | 37.27 | 36.13 | 36.60 | 853,124 | -0.34(-0.91%) |
Jul 03, 2023 | 36.67 | 37.35 | 36.51 | 36.93 | 634,331 | +0.54(+1.48%) |
Jun 30, 2023 | 37.04 | 37.12 | 36.39 | 36.39 | 755,204 | -0.26(-0.71%) |
Jun 29, 2023 | 36.87 | 37.43 | 36.56 | 36.65 | 882,683 | +0.58(+1.60%) |
Jun 28, 2023 | 36.25 | 36.40 | 35.69 | 36.08 | 781,303 | -0.35(-0.95%) |
Jun 27, 2023 | 35.50 | 36.80 | 35.26 | 36.42 | 911,611 | +1.07(+3.03%) |
Jun 26, 2023 | 35.35 | 36.33 | 35.33 | 35.35 | 959,138 | +0.15(+0.44%) |
Jun 23, 2023 | 35.34 | 35.87 | 34.92 | 35.20 | 1,254,112 | -0.70(-1.96%) |
Jun 22, 2023 | 36.61 | 36.61 | 35.59 | 35.90 | 1,097,388 | -0.88(-2.39%) |
Jun 21, 2023 | 36.83 | 37.16 | 36.38 | 36.78 | 813,889 | -0.12(-0.31%) |
Jun 20, 2023 | 37.21 | 37.26 | 36.42 | 36.90 | 1,098,463 | -0.49(-1.32%) |
Jun 16, 2023 | 37.80 | 38.00 | 37.01 | 37.39 | 2,182,600 | -0.57(-1.50%) |