Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.71 | 42.00 | 41.35 | 41.65 | 277,630 | +0.26(+0.62%) |
Aug 30, 2023 | 40.88 | 41.78 | 40.88 | 41.39 | 342,344 | +0.44(+1.07%) |
Aug 29, 2023 | 39.94 | 41.18 | 39.72 | 40.95 | 269,346 | +0.93(+2.31%) |
Aug 28, 2023 | 39.89 | 40.55 | 39.84 | 40.02 | 205,191 | +0.52(+1.31%) |
Aug 25, 2023 | 40.15 | 40.48 | 39.22 | 39.51 | 366,675 | -0.29(-0.72%) |
Aug 24, 2023 | 39.94 | 40.38 | 39.67 | 39.80 | 440,513 | -0.38(-0.94%) |
Aug 23, 2023 | 40.53 | 40.81 | 40.13 | 40.17 | 326,493 | -0.08(-0.20%) |
Aug 22, 2023 | 40.50 | 40.78 | 40.12 | 40.25 | 237,547 | -0.17(-0.43%) |
Aug 21, 2023 | 40.94 | 40.94 | 39.88 | 40.43 | 290,767 | -0.24(-0.59%) |
Aug 18, 2023 | 39.80 | 40.91 | 39.80 | 40.67 | 288,094 | +0.54(+1.33%) |
Aug 17, 2023 | 42.03 | 42.40 | 40.09 | 40.13 | 270,996 | -1.85(-4.42%) |
Aug 16, 2023 | 42.38 | 43.04 | 41.96 | 41.98 | 515,532 | -0.58(-1.35%) |
Aug 15, 2023 | 41.93 | 42.81 | 41.71 | 42.56 | 328,586 | +0.55(+1.30%) |
Aug 14, 2023 | 41.64 | 42.05 | 41.30 | 42.01 | 362,334 | +0.15(+0.36%) |
Aug 11, 2023 | 41.82 | 42.04 | 41.48 | 41.87 | 267,895 | +0.03(+0.07%) |
Aug 10, 2023 | 42.26 | 42.55 | 41.30 | 41.84 | 361,395 | -0.34(-0.80%) |
Aug 09, 2023 | 42.02 | 42.63 | 41.78 | 42.17 | 279,918 | -0.09(-0.21%) |
Aug 08, 2023 | 41.65 | 42.28 | 40.94 | 42.26 | 281,984 | +0.31(+0.73%) |
Aug 07, 2023 | 41.27 | 42.40 | 41.26 | 41.95 | 421,046 | +0.96(+2.35%) |
Aug 04, 2023 | 40.32 | 41.34 | 39.93 | 40.99 | 652,755 | +1.31(+3.30%) |
Aug 03, 2023 | 41.32 | 41.32 | 39.64 | 39.68 | 683,103 | -1.96(-4.71%) |
Aug 02, 2023 | 43.12 | 43.53 | 40.51 | 41.65 | 624,352 | -1.14(-2.67%) |
Aug 01, 2023 | 41.52 | 42.80 | 41.52 | 42.79 | 672,712 | +1.42(+3.43%) |
Jul 31, 2023 | 41.56 | 41.56 | 40.94 | 41.37 | 411,089 | +0.14(+0.34%) |
Jul 28, 2023 | 41.79 | 41.79 | 41.06 | 41.23 | 497,714 | -0.02(-0.05%) |
Jul 27, 2023 | 41.95 | 42.19 | 40.96 | 41.25 | 309,825 | -0.84(-2.00%) |
Jul 26, 2023 | 41.71 | 42.21 | 41.71 | 42.09 | 292,812 | +0.30(+0.71%) |
Jul 25, 2023 | 41.47 | 42.12 | 41.28 | 41.80 | 286,216 | +0.06(+0.14%) |
Jul 24, 2023 | 41.70 | 42.45 | 40.73 | 41.74 | 295,701 | +0.78(+1.91%) |
Jul 21, 2023 | 41.35 | 41.58 | 40.70 | 40.95 | 253,757 | -0.21(-0.51%) |
Jul 20, 2023 | 41.55 | 41.55 | 40.88 | 41.16 | 242,794 | -0.25(-0.60%) |
Jul 19, 2023 | 41.81 | 41.81 | 41.21 | 41.41 | 356,790 | -0.19(-0.45%) |
Jul 18, 2023 | 41.38 | 41.90 | 41.12 | 41.60 | 215,112 | +0.21(+0.50%) |
Jul 17, 2023 | 41.45 | 41.86 | 41.12 | 41.39 | 290,788 | -0.22(-0.52%) |
Jul 14, 2023 | 40.98 | 41.63 | 40.70 | 41.61 | 265,579 | +0.46(+1.11%) |
Jul 13, 2023 | 41.25 | 41.40 | 40.95 | 41.15 | 342,691 | -0.02(-0.05%) |
Jul 12, 2023 | 41.92 | 42.10 | 41.14 | 41.17 | 325,782 | -0.42(-1.00%) |
Jul 11, 2023 | 41.07 | 41.65 | 40.81 | 41.59 | 444,384 | +0.57(+1.38%) |
Jul 10, 2023 | 39.58 | 41.04 | 39.58 | 41.02 | 252,632 | +1.15(+2.88%) |
Jul 07, 2023 | 39.45 | 40.09 | 39.37 | 39.87 | 362,036 | +0.61(+1.57%) |
Jul 06, 2023 | 39.36 | 39.64 | 38.73 | 39.26 | 346,534 | -0.35(-0.88%) |
Jul 05, 2023 | 40.12 | 40.26 | 39.59 | 39.60 | 350,530 | -0.79(-1.96%) |
Jul 03, 2023 | 39.96 | 40.40 | 39.80 | 40.40 | 166,122 | +0.44(+1.09%) |
Jun 30, 2023 | 40.34 | 40.61 | 39.89 | 39.96 | 413,913 | -0.16(-0.40%) |
Jun 29, 2023 | 39.86 | 40.57 | 39.77 | 40.12 | 346,882 | +0.42(+1.05%) |
Jun 28, 2023 | 38.77 | 39.79 | 38.65 | 39.70 | 651,580 | +0.80(+2.06%) |
Jun 27, 2023 | 37.83 | 39.20 | 37.83 | 38.90 | 353,057 | +1.09(+2.88%) |
Jun 26, 2023 | 37.32 | 38.12 | 37.16 | 37.81 | 352,277 | +0.67(+1.82%) |
Jun 23, 2023 | 37.55 | 38.05 | 37.02 | 37.14 | 710,602 | -0.86(-2.27%) |
Jun 22, 2023 | 37.88 | 38.20 | 37.35 | 38.00 | 292,207 | -0.01(-0.03%) |
Jun 21, 2023 | 38.07 | 38.40 | 37.69 | 38.01 | 420,219 | -0.05(-0.13%) |
Jun 20, 2023 | 36.87 | 38.13 | 36.82 | 38.06 | 544,350 | +0.96(+2.59%) |
Jun 16, 2023 | 37.07 | 37.24 | 36.68 | 37.10 | 2,107,272 | +0.30(+0.81%) |