Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.21 | 40.36 | 39.30 | 39.55 | 33,490 | -0.81(-2.01%) |
Aug 30, 2023 | 40.96 | 40.96 | 40.10 | 40.36 | 32,852 | -0.57(-1.40%) |
Aug 29, 2023 | 40.70 | 41.76 | 40.57 | 40.93 | 55,020 | -0.38(-0.92%) |
Aug 28, 2023 | 40.47 | 41.50 | 40.20 | 41.31 | 28,584 | +0.90(+2.22%) |
Aug 25, 2023 | 40.15 | 40.82 | 39.73 | 40.42 | 45,455 | -0.28(-0.68%) |
Aug 24, 2023 | 41.05 | 41.42 | 40.60 | 40.69 | 15,906 | -0.41(-1.00%) |
Aug 23, 2023 | 40.42 | 41.12 | 40.42 | 41.10 | 26,202 | +0.67(+1.65%) |
Aug 22, 2023 | 41.35 | 41.42 | 40.33 | 40.43 | 37,723 | -0.92(-2.23%) |
Aug 21, 2023 | 41.83 | 41.98 | 40.72 | 41.36 | 111,238 | -0.54(-1.30%) |
Aug 18, 2023 | 42.06 | 42.50 | 41.66 | 41.90 | 70,017 | -0.46(-1.08%) |
Aug 17, 2023 | 42.95 | 43.32 | 42.05 | 42.36 | 28,140 | -0.28(-0.65%) |
Aug 16, 2023 | 43.81 | 44.14 | 42.61 | 42.63 | 29,024 | -1.20(-2.74%) |
Aug 15, 2023 | 43.74 | 44.21 | 43.40 | 43.83 | 27,709 | -1.04(-2.31%) |
Aug 14, 2023 | 44.93 | 45.04 | 44.42 | 44.87 | 17,411 | -0.13(-0.30%) |
Aug 11, 2023 | 45.64 | 45.64 | 44.79 | 45.01 | 28,365 | -0.71(-1.56%) |
Aug 10, 2023 | 46.47 | 46.70 | 45.72 | 45.72 | 42,044 | -0.79(-1.70%) |
Aug 09, 2023 | 47.38 | 47.38 | 45.94 | 46.51 | 26,836 | -0.62(-1.31%) |
Aug 08, 2023 | 46.23 | 47.31 | 46.23 | 47.13 | 19,658 | -0.14(-0.30%) |
Aug 07, 2023 | 46.66 | 47.59 | 46.66 | 47.27 | 18,690 | +0.30(+0.63%) |
Aug 04, 2023 | 46.78 | 47.36 | 46.68 | 46.98 | 19,182 | +0.17(+0.37%) |
Aug 03, 2023 | 45.80 | 47.38 | 45.80 | 46.81 | 23,814 | +0.63(+1.36%) |
Aug 02, 2023 | 45.37 | 46.37 | 45.31 | 46.18 | 27,237 | +0.71(+1.57%) |
Aug 01, 2023 | 45.11 | 45.67 | 44.84 | 45.46 | 33,198 | -0.06(-0.13%) |
Jul 31, 2023 | 45.32 | 45.81 | 45.13 | 45.52 | 43,156 | -0.10(-0.23%) |
Jul 28, 2023 | 45.23 | 45.82 | 43.93 | 45.62 | 39,059 | +0.40(+0.88%) |
Jul 27, 2023 | 44.44 | 45.44 | 44.27 | 45.22 | 31,748 | +0.92(+2.09%) |
Jul 26, 2023 | 42.88 | 45.00 | 42.88 | 44.30 | 35,755 | +1.47(+3.42%) |
Jul 25, 2023 | 42.75 | 43.54 | 42.59 | 42.83 | 21,417 | -0.01(-0.02%) |
Jul 24, 2023 | 41.66 | 43.18 | 41.66 | 42.84 | 19,421 | +0.97(+2.32%) |
Jul 21, 2023 | 42.20 | 42.25 | 41.75 | 41.87 | 15,850 | -0.02(-0.05%) |
Jul 20, 2023 | 41.42 | 41.89 | 41.27 | 41.89 | 25,652 | +0.02(+0.05%) |
Jul 19, 2023 | 41.69 | 42.34 | 41.35 | 41.87 | 16,080 | +0.32(+0.78%) |
Jul 18, 2023 | 39.70 | 41.75 | 39.70 | 41.55 | 19,266 | +2.10(+5.31%) |
Jul 17, 2023 | 39.47 | 39.84 | 39.02 | 39.45 | 65,297 | +0.27(+0.68%) |
Jul 14, 2023 | 38.73 | 39.23 | 38.10 | 39.19 | 23,345 | +0.58(+1.50%) |
Jul 13, 2023 | 37.85 | 38.80 | 37.85 | 38.61 | 32,927 | +1.06(+2.82%) |
Jul 12, 2023 | 37.57 | 38.41 | 37.36 | 37.55 | 21,809 | +0.59(+1.60%) |
Jul 11, 2023 | 37.96 | 38.03 | 36.88 | 36.96 | 43,235 | -1.07(-2.80%) |
Jul 10, 2023 | 38.41 | 39.30 | 37.67 | 38.03 | 70,668 | -0.41(-1.07%) |
Jul 07, 2023 | 37.61 | 38.77 | 37.61 | 38.43 | 50,992 | +0.92(+2.46%) |
Jul 06, 2023 | 37.45 | 37.79 | 36.70 | 37.51 | 28,258 | -0.33(-0.88%) |
Jul 05, 2023 | 36.79 | 38.51 | 36.79 | 37.84 | 35,627 | -0.09(-0.23%) |
Jul 03, 2023 | 37.70 | 38.24 | 37.45 | 37.93 | 15,906 | +0.48(+1.27%) |
Jun 30, 2023 | 37.25 | 38.05 | 36.84 | 37.45 | 40,595 | +0.25(+0.67%) |
Jun 29, 2023 | 36.23 | 37.27 | 36.23 | 37.21 | 37,891 | +1.10(+3.06%) |
Jun 28, 2023 | 36.00 | 36.16 | 35.82 | 36.10 | 15,185 | -0.02(-0.05%) |
Jun 27, 2023 | 36.14 | 36.93 | 35.47 | 36.12 | 24,561 | +0.07(+0.19%) |
Jun 26, 2023 | 35.23 | 36.32 | 35.23 | 36.05 | 50,683 | +0.82(+2.32%) |
Jun 23, 2023 | 37.55 | 38.25 | 35.15 | 35.23 | 630,873 | -2.72(-7.17%) |
Jun 22, 2023 | 39.00 | 39.00 | 37.75 | 37.96 | 34,548 | -0.79(-2.04%) |
Jun 21, 2023 | 38.70 | 39.17 | 38.59 | 38.75 | 29,844 | +0.04(+0.10%) |
Jun 20, 2023 | 39.14 | 39.59 | 38.39 | 38.71 | 44,745 | -0.35(-0.90%) |
Jun 16, 2023 | 39.53 | 39.67 | 38.65 | 39.06 | 28,327 | -0.23(-0.58%) |