Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.40 | 41.40 | 41.17 | 41.28 | 80,122 | -0.12(-0.30%) |
Aug 30, 2023 | 41.36 | 41.48 | 41.27 | 41.40 | 148,296 | +0.10(+0.25%) |
Aug 29, 2023 | 41.27 | 41.37 | 41.04 | 41.29 | 67,093 | +0.05(+0.11%) |
Aug 28, 2023 | 41.03 | 41.32 | 41.03 | 41.25 | 59,552 | +0.22(+0.53%) |
Aug 25, 2023 | 40.94 | 41.12 | 40.77 | 41.03 | 63,076 | +0.18(+0.44%) |
Aug 24, 2023 | 40.79 | 41.05 | 40.77 | 40.85 | 57,711 | +0.06(+0.14%) |
Aug 23, 2023 | 40.84 | 40.86 | 40.50 | 40.79 | 116,495 | -0.16(-0.39%) |
Aug 22, 2023 | 41.05 | 41.10 | 40.79 | 40.95 | 144,584 | +0.01(+0.02%) |
Aug 21, 2023 | 41.02 | 41.17 | 40.77 | 40.94 | 123,739 | -0.08(-0.18%) |
Aug 18, 2023 | 40.50 | 41.02 | 40.50 | 41.02 | 73,901 | +0.38(+0.93%) |
Aug 17, 2023 | 40.61 | 40.81 | 40.57 | 40.64 | 128,492 | +0.11(+0.28%) |
Aug 16, 2023 | 40.41 | 40.62 | 40.30 | 40.53 | 169,392 | +0.11(+0.28%) |
Aug 15, 2023 | 40.66 | 40.80 | 40.34 | 40.42 | 116,145 | -0.25(-0.60%) |
Aug 14, 2023 | 40.80 | 40.83 | 40.52 | 40.66 | 59,961 | -0.16(-0.39%) |
Aug 11, 2023 | 40.40 | 40.88 | 40.40 | 40.82 | 124,005 | +0.26(+0.65%) |
Aug 10, 2023 | 40.54 | 40.78 | 40.33 | 40.56 | 75,590 | +0.10(+0.26%) |
Aug 09, 2023 | 40.54 | 40.82 | 40.42 | 40.45 | 75,878 | -0.21(-0.51%) |
Aug 08, 2023 | 40.27 | 40.66 | 40.12 | 40.66 | 64,244 | +0.16(+0.40%) |
Aug 07, 2023 | 40.64 | 40.64 | 40.32 | 40.50 | 76,261 | +0.02(+0.05%) |
Aug 04, 2023 | 40.68 | 40.92 | 40.45 | 40.48 | 63,627 | -0.13(-0.32%) |
Aug 03, 2023 | 40.89 | 40.89 | 40.37 | 40.61 | 89,927 | -0.27(-0.66%) |
Aug 02, 2023 | 41.04 | 41.04 | 40.65 | 40.88 | 67,006 | -0.40(-0.96%) |
Aug 01, 2023 | 41.10 | 41.28 | 40.80 | 41.28 | 112,858 | +0.03(+0.07%) |
Jul 31, 2023 | 41.05 | 41.38 | 41.05 | 41.25 | 69,771 | +0.19(+0.45%) |
Jul 28, 2023 | 40.98 | 41.10 | 40.76 | 41.07 | 86,857 | +0.29(+0.70%) |
Jul 27, 2023 | 41.06 | 41.06 | 40.76 | 40.78 | 113,575 | -0.15(-0.36%) |
Jul 26, 2023 | 41.02 | 41.13 | 40.81 | 40.93 | 122,847 | +0.03(+0.07%) |
Jul 25, 2023 | 41.24 | 41.24 | 40.90 | 40.90 | 89,954 | -0.23(-0.56%) |
Jul 24, 2023 | 40.65 | 41.22 | 40.65 | 41.13 | 85,063 | +0.53(+1.30%) |
Jul 21, 2023 | 40.67 | 40.87 | 40.59 | 40.60 | 75,689 | -0.06(-0.16%) |
Jul 20, 2023 | 40.63 | 40.77 | 40.56 | 40.67 | 167,936 | +0.09(+0.23%) |
Jul 19, 2023 | 40.45 | 40.74 | 40.45 | 40.57 | 93,959 | +0.10(+0.25%) |
Jul 18, 2023 | 40.32 | 40.68 | 40.32 | 40.47 | 76,994 | +0.19(+0.46%) |
Jul 17, 2023 | 40.26 | 40.38 | 40.06 | 40.29 | 71,617 | +0.18(+0.44%) |
Jul 14, 2023 | 40.56 | 40.56 | 40.09 | 40.11 | 158,830 | -0.40(-0.98%) |
Jul 13, 2023 | 40.41 | 40.71 | 40.33 | 40.51 | 77,418 | +0.18(+0.44%) |
Jul 12, 2023 | 40.25 | 40.46 | 40.21 | 40.33 | 68,155 | +0.18(+0.44%) |
Jul 11, 2023 | 40.06 | 40.32 | 40.01 | 40.16 | 151,458 | +0.11(+0.28%) |
Jul 10, 2023 | 39.88 | 40.09 | 39.68 | 40.05 | 99,440 | +0.23(+0.58%) |
Jul 07, 2023 | 39.59 | 40.00 | 39.54 | 39.82 | 123,218 | +0.25(+0.63%) |
Jul 06, 2023 | 39.58 | 39.62 | 39.28 | 39.57 | 304,840 | -0.27(-0.67%) |
Jul 05, 2023 | 40.07 | 40.12 | 39.59 | 39.83 | 99,189 | -0.05(-0.14%) |
Jul 03, 2023 | 39.74 | 40.06 | 39.68 | 39.89 | 145,658 | +0.14(+0.35%) |
Jun 30, 2023 | 39.62 | 39.89 | 39.55 | 39.75 | 68,902 | +0.23(+0.59%) |
Jun 29, 2023 | 39.45 | 39.64 | 39.31 | 39.52 | 83,561 | +0.06(+0.14%) |
Jun 28, 2023 | 39.17 | 39.46 | 38.83 | 39.46 | 106,568 | +0.30(+0.76%) |
Jun 27, 2023 | 39.20 | 39.27 | 38.95 | 39.17 | 87,976 | +0.05(+0.12%) |
Jun 26, 2023 | 38.82 | 39.37 | 38.82 | 39.12 | 68,286 | +0.35(+0.91%) |
Jun 23, 2023 | 39.09 | 39.11 | 38.65 | 38.77 | 139,540 | -0.39(-0.99%) |
Jun 22, 2023 | 39.16 | 39.21 | 38.96 | 39.16 | 103,384 | -0.24(-0.61%) |
Jun 21, 2023 | 39.34 | 39.67 | 39.28 | 39.40 | 66,302 | +0.04(+0.09%) |
Jun 20, 2023 | 39.66 | 39.74 | 39.18 | 39.36 | 431,473 | -0.40(-1.00%) |
Jun 16, 2023 | 39.70 | 39.86 | 39.57 | 39.76 | 54,998 | +0.29(+0.73%) |
Jun 15, 2023 | 39.18 | 39.72 | 39.09 | 39.47 | 77,450 | +0.34(+0.88%) |
Jun 14, 2023 | 39.20 | 39.22 | 38.95 | 39.13 | 89,705 | +0.14(+0.36%) |
Jun 13, 2023 | 39.05 | 39.45 | 38.88 | 38.99 | 136,988 | +0.09(+0.24%) |
Jun 12, 2023 | 39.22 | 39.26 | 38.82 | 38.90 | 166,458 | -0.42(-1.06%) |
Jun 09, 2023 | 39.50 | 39.50 | 39.15 | 39.32 | 95,118 | -0.39(-0.98%) |
Jun 08, 2023 | 39.58 | 39.71 | 39.27 | 39.70 | 198,351 | +0.10(+0.26%) |
Jun 07, 2023 | 39.34 | 39.73 | 39.27 | 39.60 | 139,400 | +0.34(+0.87%) |
Jun 06, 2023 | 38.94 | 39.39 | 38.84 | 39.26 | 156,975 | +0.05(+0.12%) |
Jun 05, 2023 | 39.32 | 39.39 | 38.94 | 39.21 | 97,252 | +0.02(+0.05%) |
Jun 02, 2023 | 38.96 | 39.38 | 38.73 | 39.20 | 154,534 | +0.48(+1.24%) |