Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.91 | 37.17 | 36.91 | 37.02 | 140,769 | +0.15(+0.40%) |
Aug 30, 2023 | 36.67 | 36.93 | 36.62 | 36.87 | 46,029 | +0.13(+0.35%) |
Aug 29, 2023 | 35.86 | 36.76 | 35.86 | 36.75 | 45,626 | +0.80(+2.23%) |
Aug 28, 2023 | 35.78 | 36.03 | 35.78 | 35.94 | 52,621 | +0.39(+1.09%) |
Aug 25, 2023 | 35.47 | 35.71 | 35.05 | 35.56 | 54,417 | +0.19(+0.53%) |
Aug 24, 2023 | 36.15 | 36.15 | 35.36 | 35.37 | 175,474 | -0.61(-1.71%) |
Aug 23, 2023 | 35.42 | 36.07 | 35.42 | 35.98 | 85,229 | +0.54(+1.54%) |
Aug 22, 2023 | 35.85 | 35.85 | 35.39 | 35.44 | 115,426 | -0.24(-0.67%) |
Aug 21, 2023 | 35.52 | 35.73 | 35.32 | 35.68 | 78,031 | +0.29(+0.81%) |
Aug 18, 2023 | 34.99 | 35.48 | 34.99 | 35.39 | 208,870 | -0.06(-0.17%) |
Aug 17, 2023 | 35.93 | 35.98 | 35.37 | 35.45 | 65,059 | -0.34(-0.94%) |
Aug 16, 2023 | 36.22 | 36.37 | 35.78 | 35.78 | 89,055 | -0.57(-1.58%) |
Aug 15, 2023 | 36.66 | 36.66 | 36.34 | 36.36 | 42,261 | -0.59(-1.61%) |
Aug 14, 2023 | 36.49 | 36.95 | 36.43 | 36.95 | 94,967 | +0.30(+0.81%) |
Aug 11, 2023 | 36.70 | 36.87 | 36.58 | 36.66 | 118,646 | -0.38(-1.02%) |
Aug 10, 2023 | 37.29 | 37.63 | 36.87 | 37.03 | 102,531 | -0.02(-0.04%) |
Aug 09, 2023 | 37.51 | 37.51 | 37.04 | 37.05 | 99,835 | -0.48(-1.28%) |
Aug 08, 2023 | 37.22 | 37.55 | 36.96 | 37.53 | 58,381 | -0.18(-0.47%) |
Aug 07, 2023 | 37.47 | 37.71 | 37.45 | 37.71 | 52,541 | +0.39(+1.04%) |
Aug 04, 2023 | 37.56 | 37.84 | 37.25 | 37.32 | 162,552 | -0.15(-0.40%) |
Aug 03, 2023 | 37.41 | 37.61 | 37.24 | 37.47 | 489,254 | -0.33(-0.87%) |
Aug 02, 2023 | 38.32 | 38.32 | 37.64 | 37.80 | 76,308 | -1.19(-3.05%) |
Aug 01, 2023 | 38.91 | 39.03 | 38.69 | 38.99 | 93,899 | -0.28(-0.71%) |
Jul 31, 2023 | 39.14 | 39.31 | 39.11 | 39.26 | 89,845 | +0.30(+0.76%) |
Jul 28, 2023 | 38.96 | 39.06 | 38.77 | 38.97 | 59,054 | +0.53(+1.38%) |
Jul 27, 2023 | 39.14 | 39.24 | 38.33 | 38.44 | 84,489 | -0.04(-0.09%) |
Jul 26, 2023 | 38.25 | 38.58 | 38.15 | 38.47 | 85,720 | +0.09(+0.23%) |
Jul 25, 2023 | 38.29 | 38.58 | 38.29 | 38.38 | 110,844 | +0.08(+0.21%) |
Jul 24, 2023 | 38.26 | 38.42 | 38.03 | 38.30 | 71,547 | +0.05(+0.13%) |
Jul 21, 2023 | 38.59 | 38.59 | 38.20 | 38.25 | 98,024 | -0.01(-0.03%) |
Jul 20, 2023 | 38.72 | 38.76 | 38.21 | 38.26 | 71,244 | -0.88(-2.25%) |
Jul 19, 2023 | 39.18 | 39.27 | 39.02 | 39.14 | 345,995 | +0.08(+0.20%) |
Jul 18, 2023 | 38.65 | 39.11 | 38.65 | 39.06 | 76,650 | +0.38(+0.97%) |
Jul 17, 2023 | 38.19 | 38.82 | 38.19 | 38.69 | 91,807 | +0.39(+1.01%) |
Jul 14, 2023 | 38.78 | 38.78 | 38.21 | 38.30 | 77,257 | -0.51(-1.30%) |
Jul 13, 2023 | 38.62 | 38.88 | 38.58 | 38.81 | 76,078 | +0.47(+1.21%) |
Jul 12, 2023 | 38.48 | 38.54 | 38.22 | 38.34 | 83,629 | +0.38(+0.99%) |
Jul 11, 2023 | 37.73 | 38.02 | 37.68 | 37.97 | 87,538 | +0.41(+1.08%) |
Jul 10, 2023 | 36.86 | 37.56 | 36.86 | 37.56 | 101,448 | +0.67(+1.83%) |
Jul 07, 2023 | 36.61 | 37.28 | 36.61 | 36.88 | 110,284 | +0.26(+0.70%) |
Jul 06, 2023 | 36.53 | 36.66 | 36.16 | 36.63 | 56,865 | -0.47(-1.26%) |
Jul 05, 2023 | 37.23 | 37.27 | 37.07 | 37.09 | 78,583 | -0.34(-0.90%) |
Jul 03, 2023 | 37.22 | 37.45 | 37.22 | 37.43 | 49,586 | +0.23(+0.61%) |
Jun 30, 2023 | 37.07 | 37.36 | 37.00 | 37.20 | 144,944 | +0.46(+1.24%) |
Jun 29, 2023 | 36.73 | 36.82 | 36.52 | 36.75 | 54,176 | +0.13(+0.35%) |
Jun 28, 2023 | 36.31 | 36.70 | 36.28 | 36.62 | 78,076 | +0.15(+0.41%) |
Jun 27, 2023 | 35.69 | 36.50 | 35.65 | 36.47 | 99,852 | +0.92(+2.59%) |
Jun 26, 2023 | 35.55 | 35.92 | 35.52 | 35.55 | 132,364 | -0.03(-0.08%) |
Jun 23, 2023 | 35.45 | 35.75 | 35.44 | 35.58 | 63,071 | -0.34(-0.94%) |
Jun 22, 2023 | 35.83 | 35.97 | 35.67 | 35.91 | 84,529 | -0.11(-0.31%) |
Jun 21, 2023 | 36.33 | 36.39 | 35.96 | 36.02 | 66,702 | -0.42(-1.17%) |
Jun 20, 2023 | 36.43 | 36.56 | 36.15 | 36.45 | 114,895 | -0.21(-0.57%) |
Jun 16, 2023 | 37.24 | 37.25 | 36.60 | 36.66 | 122,037 | -0.31(-0.83%) |
Jun 15, 2023 | 36.40 | 37.11 | 36.39 | 36.96 | 102,202 | +0.31(+0.84%) |
Jun 14, 2023 | 36.71 | 36.94 | 36.26 | 36.66 | 89,756 | -0.03(-0.08%) |
Jun 13, 2023 | 36.41 | 36.74 | 36.41 | 36.69 | 180,803 | +0.58(+1.61%) |
Jun 12, 2023 | 35.62 | 36.10 | 35.54 | 36.10 | 115,789 | +0.70(+1.98%) |
Jun 09, 2023 | 35.61 | 35.77 | 35.34 | 35.40 | 304,274 | +0.00(+0.00%) |
Jun 08, 2023 | 35.27 | 35.46 | 35.06 | 35.40 | 86,505 | +0.11(+0.31%) |
Jun 07, 2023 | 35.36 | 35.59 | 35.17 | 35.29 | 192,019 | +0.11(+0.31%) |
Jun 06, 2023 | 34.57 | 35.34 | 34.49 | 35.18 | 108,699 | +0.55(+1.60%) |
Jun 05, 2023 | 34.71 | 34.87 | 34.42 | 34.63 | 217,824 | -0.18(-0.51%) |
Jun 02, 2023 | 34.41 | 34.92 | 34.34 | 34.81 | 201,222 | +0.79(+2.32%) |