Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.46 | 36.57 | 36.00 | 36.06 | 108,069 | -0.41(-1.13%) |
Aug 30, 2023 | 36.01 | 36.61 | 36.01 | 36.48 | 57,864 | +0.37(+1.04%) |
Aug 29, 2023 | 36.07 | 36.12 | 35.77 | 36.10 | 60,176 | +0.14(+0.40%) |
Aug 28, 2023 | 36.02 | 36.50 | 35.84 | 35.96 | 85,656 | +0.01(+0.03%) |
Aug 25, 2023 | 35.84 | 36.12 | 35.64 | 35.95 | 76,865 | +0.13(+0.38%) |
Aug 24, 2023 | 35.36 | 35.98 | 35.31 | 35.81 | 99,806 | +0.38(+1.08%) |
Aug 23, 2023 | 34.55 | 35.48 | 34.43 | 35.43 | 125,299 | +0.87(+2.53%) |
Aug 22, 2023 | 35.02 | 35.52 | 34.53 | 34.56 | 69,452 | -0.41(-1.18%) |
Aug 21, 2023 | 35.66 | 35.66 | 34.79 | 34.97 | 109,018 | -0.75(-2.10%) |
Aug 18, 2023 | 35.05 | 36.78 | 34.84 | 35.72 | 318,588 | +0.41(+1.17%) |
Aug 17, 2023 | 34.35 | 35.81 | 34.34 | 35.30 | 356,604 | +1.14(+3.35%) |
Aug 16, 2023 | 35.14 | 35.19 | 34.02 | 34.16 | 109,666 | -1.02(-2.89%) |
Aug 15, 2023 | 34.19 | 35.38 | 34.03 | 35.18 | 136,706 | +0.51(+1.47%) |
Aug 14, 2023 | 36.30 | 36.34 | 34.36 | 34.67 | 120,192 | -1.87(-5.12%) |
Aug 11, 2023 | 36.26 | 36.92 | 36.26 | 36.54 | 62,310 | +0.19(+0.53%) |
Aug 10, 2023 | 36.73 | 37.41 | 36.21 | 36.35 | 103,148 | -0.37(-1.02%) |
Aug 09, 2023 | 37.35 | 37.56 | 36.62 | 36.73 | 177,414 | -0.59(-1.57%) |
Aug 08, 2023 | 37.72 | 37.72 | 36.89 | 37.31 | 90,781 | -0.76(-1.99%) |
Aug 07, 2023 | 37.65 | 38.38 | 37.24 | 38.07 | 114,612 | +0.19(+0.51%) |
Aug 04, 2023 | 38.10 | 38.81 | 37.69 | 37.88 | 73,504 | -0.12(-0.33%) |
Aug 03, 2023 | 38.25 | 38.38 | 37.23 | 38.00 | 174,541 | -0.61(-1.57%) |
Aug 02, 2023 | 38.44 | 39.06 | 38.32 | 38.61 | 179,312 | -0.41(-1.06%) |
Aug 01, 2023 | 39.54 | 39.83 | 38.93 | 39.02 | 93,923 | -0.89(-2.24%) |
Jul 31, 2023 | 39.38 | 40.61 | 39.33 | 39.91 | 101,220 | +0.46(+1.17%) |
Jul 28, 2023 | 39.59 | 39.99 | 38.82 | 39.45 | 119,409 | +0.23(+0.59%) |
Jul 27, 2023 | 41.22 | 41.22 | 39.17 | 39.22 | 106,910 | -1.86(-4.53%) |
Jul 26, 2023 | 41.01 | 42.15 | 40.90 | 41.09 | 129,515 | +0.00(+0.00%) |
Jul 25, 2023 | 44.99 | 45.98 | 40.70 | 41.09 | 216,622 | -4.65(-10.16%) |
Jul 24, 2023 | 45.82 | 46.38 | 45.45 | 45.73 | 64,852 | +0.09(+0.19%) |
Jul 21, 2023 | 46.11 | 46.26 | 45.35 | 45.65 | 58,066 | -0.23(-0.50%) |
Jul 20, 2023 | 45.35 | 45.96 | 45.09 | 45.88 | 68,607 | +0.57(+1.25%) |
Jul 19, 2023 | 45.96 | 45.98 | 44.97 | 45.31 | 130,173 | -0.08(-0.17%) |
Jul 18, 2023 | 45.96 | 46.44 | 45.17 | 45.39 | 87,495 | -0.64(-1.40%) |
Jul 17, 2023 | 45.93 | 46.34 | 45.77 | 46.03 | 57,553 | +0.14(+0.31%) |
Jul 14, 2023 | 46.62 | 46.77 | 45.62 | 45.89 | 124,488 | -0.90(-1.93%) |
Jul 13, 2023 | 47.10 | 47.33 | 46.40 | 46.79 | 80,628 | -0.18(-0.39%) |
Jul 12, 2023 | 47.05 | 47.90 | 46.66 | 46.97 | 125,340 | +0.43(+0.93%) |
Jul 11, 2023 | 45.58 | 46.68 | 45.35 | 46.54 | 97,436 | +1.32(+2.91%) |
Jul 10, 2023 | 44.62 | 45.35 | 44.55 | 45.23 | 72,751 | +0.57(+1.27%) |
Jul 07, 2023 | 45.09 | 45.38 | 44.62 | 44.66 | 109,092 | -0.41(-0.92%) |
Jul 06, 2023 | 43.92 | 45.11 | 43.07 | 45.07 | 84,565 | +0.51(+1.14%) |
Jul 05, 2023 | 44.32 | 45.17 | 43.74 | 44.56 | 92,888 | -0.08(-0.17%) |
Jul 03, 2023 | 43.75 | 44.83 | 43.75 | 44.64 | 68,817 | +0.96(+2.20%) |
Jun 30, 2023 | 44.61 | 44.97 | 42.90 | 43.68 | 231,481 | -0.36(-0.81%) |
Jun 29, 2023 | 42.80 | 44.12 | 42.80 | 44.03 | 87,656 | +0.96(+2.23%) |
Jun 28, 2023 | 43.01 | 43.29 | 42.59 | 43.07 | 143,774 | +0.07(+0.16%) |
Jun 27, 2023 | 42.46 | 43.26 | 42.27 | 43.01 | 124,390 | +0.61(+1.43%) |
Jun 26, 2023 | 40.66 | 42.73 | 40.66 | 42.40 | 138,254 | +1.60(+3.93%) |
Jun 23, 2023 | 42.04 | 42.37 | 40.71 | 40.80 | 860,466 | -1.80(-4.22%) |
Jun 22, 2023 | 43.44 | 43.44 | 42.02 | 42.59 | 58,488 | -1.03(-2.36%) |
Jun 21, 2023 | 43.97 | 44.06 | 43.36 | 43.62 | 50,744 | -0.57(-1.28%) |
Jun 20, 2023 | 44.64 | 44.91 | 44.11 | 44.19 | 121,665 | -0.68(-1.52%) |
Jun 16, 2023 | 44.39 | 45.03 | 43.59 | 44.87 | 271,314 | +0.82(+1.85%) |