Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.34 | 39.98 | 39.28 | 39.32 | 379,005 | +0.03(+0.07%) |
Aug 30, 2023 | 38.83 | 39.61 | 38.83 | 39.29 | 406,055 | +0.38(+0.98%) |
Aug 29, 2023 | 37.72 | 38.98 | 37.63 | 38.91 | 351,944 | +1.08(+2.85%) |
Aug 28, 2023 | 37.05 | 37.99 | 37.05 | 37.83 | 389,046 | +0.83(+2.25%) |
Aug 25, 2023 | 36.67 | 37.36 | 36.43 | 37.00 | 342,642 | +0.76(+2.11%) |
Aug 24, 2023 | 36.46 | 36.99 | 36.20 | 36.23 | 314,262 | -0.47(-1.28%) |
Aug 23, 2023 | 36.72 | 36.83 | 36.41 | 36.70 | 259,285 | +0.04(+0.11%) |
Aug 22, 2023 | 36.22 | 36.76 | 36.07 | 36.67 | 341,682 | +0.67(+1.85%) |
Aug 21, 2023 | 36.16 | 36.21 | 35.65 | 36.00 | 328,436 | -0.13(-0.35%) |
Aug 18, 2023 | 36.02 | 36.58 | 35.81 | 36.13 | 375,950 | -0.22(-0.59%) |
Aug 17, 2023 | 36.04 | 36.69 | 36.00 | 36.34 | 374,256 | +0.47(+1.31%) |
Aug 16, 2023 | 36.47 | 36.70 | 35.86 | 35.87 | 333,165 | -0.74(-2.01%) |
Aug 15, 2023 | 37.06 | 37.12 | 36.56 | 36.61 | 256,581 | -0.96(-2.56%) |
Aug 14, 2023 | 37.67 | 37.67 | 37.18 | 37.57 | 275,541 | -0.45(-1.19%) |
Aug 11, 2023 | 38.06 | 38.47 | 37.90 | 38.02 | 395,217 | -0.13(-0.33%) |
Aug 10, 2023 | 38.36 | 38.65 | 37.75 | 38.15 | 438,055 | -0.09(-0.23%) |
Aug 09, 2023 | 38.66 | 38.66 | 38.04 | 38.23 | 316,809 | -0.38(-0.99%) |
Aug 08, 2023 | 38.26 | 38.70 | 37.75 | 38.62 | 418,008 | -0.41(-1.06%) |
Aug 07, 2023 | 38.59 | 39.03 | 38.18 | 39.03 | 290,985 | +0.61(+1.58%) |
Aug 04, 2023 | 38.51 | 39.22 | 38.26 | 38.42 | 316,454 | -0.07(-0.18%) |
Aug 03, 2023 | 39.09 | 39.29 | 38.47 | 38.49 | 339,963 | -0.85(-2.17%) |
Aug 02, 2023 | 39.30 | 39.63 | 38.91 | 39.34 | 306,768 | -0.66(-1.64%) |
Aug 01, 2023 | 39.23 | 40.03 | 39.20 | 40.00 | 387,376 | +0.26(+0.67%) |
Jul 31, 2023 | 39.35 | 40.15 | 39.00 | 39.73 | 529,923 | +0.39(+1.00%) |
Jul 28, 2023 | 39.84 | 39.96 | 39.19 | 39.34 | 776,312 | +0.13(+0.33%) |
Jul 27, 2023 | 40.31 | 40.80 | 38.84 | 39.21 | 1,360,305 | -1.82(-4.44%) |
Jul 26, 2023 | 40.62 | 41.43 | 40.60 | 41.04 | 733,331 | +0.12(+0.29%) |
Jul 25, 2023 | 40.18 | 41.57 | 40.18 | 40.92 | 639,556 | +0.84(+2.10%) |
Jul 24, 2023 | 40.07 | 40.45 | 39.61 | 40.08 | 536,201 | -0.05(-0.12%) |
Jul 21, 2023 | 40.34 | 40.37 | 39.59 | 40.13 | 494,129 | -0.16(-0.39%) |
Jul 20, 2023 | 41.00 | 41.00 | 39.87 | 40.28 | 663,053 | -0.32(-0.80%) |
Jul 19, 2023 | 39.82 | 40.67 | 39.75 | 40.61 | 577,051 | +0.80(+2.02%) |
Jul 18, 2023 | 39.47 | 40.18 | 39.47 | 39.80 | 707,445 | +0.34(+0.87%) |
Jul 17, 2023 | 39.41 | 39.70 | 39.23 | 39.46 | 402,339 | -0.09(-0.22%) |
Jul 14, 2023 | 40.46 | 40.46 | 39.33 | 39.55 | 761,725 | -1.02(-2.51%) |
Jul 13, 2023 | 40.25 | 40.61 | 39.89 | 40.57 | 493,973 | +0.45(+1.12%) |
Jul 12, 2023 | 40.12 | 40.43 | 39.80 | 40.12 | 595,794 | +0.68(+1.72%) |
Jul 11, 2023 | 39.85 | 40.05 | 39.20 | 39.44 | 541,538 | -0.09(-0.22%) |
Jul 10, 2023 | 39.34 | 40.19 | 39.34 | 39.53 | 511,814 | +0.08(+0.20%) |
Jul 07, 2023 | 38.15 | 39.72 | 38.15 | 39.45 | 587,252 | +1.50(+3.95%) |
Jul 06, 2023 | 37.91 | 38.09 | 37.12 | 37.95 | 563,732 | -0.55(-1.43%) |
Jul 05, 2023 | 39.81 | 39.83 | 38.49 | 38.50 | 419,888 | -1.79(-4.45%) |
Jul 03, 2023 | 39.69 | 40.52 | 39.56 | 40.29 | 322,996 | +0.20(+0.49%) |
Jun 30, 2023 | 39.97 | 40.20 | 39.36 | 40.10 | 575,145 | +0.50(+1.26%) |
Jun 29, 2023 | 38.72 | 39.81 | 38.72 | 39.60 | 581,059 | +0.74(+1.89%) |
Jun 28, 2023 | 38.66 | 38.90 | 38.27 | 38.86 | 270,306 | +0.22(+0.56%) |
Jun 27, 2023 | 38.44 | 39.12 | 38.08 | 38.65 | 334,750 | +0.14(+0.36%) |
Jun 26, 2023 | 37.75 | 38.80 | 37.75 | 38.51 | 453,245 | +0.63(+1.66%) |
Jun 23, 2023 | 37.20 | 38.09 | 37.20 | 37.88 | 2,707,145 | -0.17(-0.44%) |
Jun 22, 2023 | 38.18 | 38.27 | 37.62 | 38.05 | 408,398 | -0.32(-0.84%) |
Jun 21, 2023 | 38.72 | 39.15 | 38.24 | 38.37 | 469,801 | -0.55(-1.41%) |
Jun 20, 2023 | 38.70 | 38.97 | 38.12 | 38.92 | 524,636 | -0.44(-1.12%) |
Jun 16, 2023 | 39.43 | 39.77 | 38.70 | 39.36 | 1,048,662 | -0.10(-0.25%) |