Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.55 | 40.62 | 39.47 | 39.50 | 352,773 | -1.03(-2.54%) |
Aug 30, 2023 | 40.87 | 40.99 | 40.08 | 40.53 | 348,617 | -0.25(-0.61%) |
Aug 29, 2023 | 39.80 | 41.26 | 39.66 | 40.78 | 351,806 | +0.76(+1.90%) |
Aug 28, 2023 | 39.49 | 40.03 | 39.16 | 40.02 | 307,113 | +0.30(+0.76%) |
Aug 25, 2023 | 39.16 | 39.87 | 38.63 | 39.72 | 251,534 | +0.72(+1.85%) |
Aug 24, 2023 | 39.41 | 39.74 | 38.44 | 39.00 | 361,357 | -0.53(-1.34%) |
Aug 23, 2023 | 39.42 | 40.72 | 39.42 | 39.53 | 407,054 | +0.13(+0.33%) |
Aug 22, 2023 | 39.86 | 40.09 | 39.33 | 39.40 | 306,871 | -0.40(-1.01%) |
Aug 21, 2023 | 39.28 | 39.97 | 38.48 | 39.80 | 505,712 | +0.38(+0.96%) |
Aug 18, 2023 | 39.68 | 40.82 | 39.37 | 39.42 | 628,711 | -0.58(-1.45%) |
Aug 17, 2023 | 40.52 | 40.58 | 39.76 | 40.00 | 342,690 | -0.37(-0.92%) |
Aug 16, 2023 | 41.21 | 41.24 | 40.11 | 40.37 | 400,555 | -0.89(-2.16%) |
Aug 15, 2023 | 41.35 | 41.97 | 40.70 | 41.26 | 439,469 | -0.35(-0.84%) |
Aug 14, 2023 | 40.99 | 41.91 | 40.58 | 41.61 | 494,450 | -0.07(-0.17%) |
Aug 11, 2023 | 40.64 | 42.14 | 40.64 | 41.68 | 700,768 | +1.04(+2.56%) |
Aug 10, 2023 | 39.90 | 41.07 | 39.75 | 40.64 | 400,134 | +0.79(+1.98%) |
Aug 09, 2023 | 39.19 | 40.09 | 38.71 | 39.85 | 334,181 | +0.83(+2.13%) |
Aug 08, 2023 | 37.87 | 39.17 | 37.57 | 39.02 | 559,517 | +1.05(+2.77%) |
Aug 07, 2023 | 38.67 | 38.77 | 37.74 | 37.97 | 815,556 | -0.74(-1.91%) |
Aug 04, 2023 | 41.09 | 41.15 | 38.49 | 38.71 | 778,225 | -1.61(-3.99%) |
Aug 03, 2023 | 39.83 | 41.08 | 39.66 | 40.32 | 659,457 | +0.12(+0.30%) |
Aug 02, 2023 | 40.08 | 41.45 | 39.87 | 40.20 | 347,226 | -0.47(-1.16%) |
Aug 01, 2023 | 40.51 | 40.76 | 39.81 | 40.67 | 497,225 | +0.33(+0.82%) |
Jul 31, 2023 | 41.03 | 41.50 | 39.90 | 40.34 | 711,515 | -0.59(-1.44%) |
Jul 28, 2023 | 39.08 | 41.58 | 39.08 | 40.93 | 953,250 | +2.19(+5.65%) |
Jul 27, 2023 | 40.31 | 40.31 | 38.57 | 38.74 | 522,203 | -1.18(-2.96%) |
Jul 26, 2023 | 38.93 | 40.23 | 38.60 | 39.92 | 583,052 | +1.10(+2.83%) |
Jul 25, 2023 | 38.56 | 39.18 | 37.95 | 38.82 | 2,619,049 | +0.15(+0.39%) |
Jul 24, 2023 | 39.80 | 39.80 | 38.48 | 38.67 | 447,447 | -0.85(-2.15%) |
Jul 21, 2023 | 39.47 | 39.98 | 39.23 | 39.52 | 717,326 | +0.37(+0.95%) |
Jul 20, 2023 | 39.99 | 40.24 | 38.83 | 39.15 | 521,710 | -0.87(-2.17%) |
Jul 19, 2023 | 39.52 | 40.62 | 39.52 | 40.02 | 634,581 | +0.51(+1.29%) |
Jul 18, 2023 | 38.55 | 40.10 | 38.31 | 39.51 | 723,643 | +0.84(+2.17%) |
Jul 17, 2023 | 39.42 | 39.83 | 38.64 | 38.67 | 617,945 | -0.51(-1.30%) |
Jul 14, 2023 | 39.80 | 39.80 | 39.02 | 39.18 | 528,596 | -0.64(-1.61%) |
Jul 13, 2023 | 40.41 | 40.41 | 39.67 | 39.82 | 535,814 | -0.33(-0.82%) |
Jul 12, 2023 | 40.90 | 40.90 | 39.84 | 40.15 | 746,233 | -0.07(-0.17%) |
Jul 11, 2023 | 40.00 | 40.37 | 38.61 | 40.22 | 565,937 | -0.05(-0.12%) |
Jul 10, 2023 | 41.20 | 41.45 | 40.17 | 40.27 | 756,123 | -0.94(-2.28%) |
Jul 07, 2023 | 42.16 | 42.63 | 41.15 | 41.21 | 391,414 | -0.78(-1.86%) |
Jul 06, 2023 | 41.52 | 42.07 | 40.98 | 41.99 | 549,925 | +0.18(+0.43%) |
Jul 05, 2023 | 41.38 | 41.93 | 41.10 | 41.81 | 581,684 | +0.40(+0.97%) |
Jul 03, 2023 | 40.68 | 41.89 | 40.66 | 41.41 | 324,154 | +0.74(+1.82%) |
Jun 30, 2023 | 40.99 | 42.14 | 39.66 | 40.67 | 1,164,504 | -0.56(-1.36%) |
Jun 29, 2023 | 41.56 | 41.56 | 40.78 | 41.23 | 508,864 | -0.27(-0.65%) |
Jun 28, 2023 | 41.55 | 41.92 | 40.91 | 41.50 | 421,747 | +0.37(+0.90%) |
Jun 27, 2023 | 40.40 | 41.16 | 40.12 | 41.13 | 980,655 | +0.73(+1.81%) |
Jun 26, 2023 | 41.38 | 41.58 | 40.30 | 40.40 | 726,935 | -1.08(-2.60%) |
Jun 23, 2023 | 41.51 | 42.23 | 41.23 | 41.48 | 1,069,623 | -0.44(-1.05%) |
Jun 22, 2023 | 42.88 | 43.31 | 41.87 | 41.92 | 490,566 | -1.14(-2.65%) |
Jun 21, 2023 | 42.58 | 44.66 | 41.27 | 43.06 | 1,543,384 | +1.13(+2.69%) |
Jun 20, 2023 | 42.77 | 43.33 | 41.65 | 41.93 | 824,370 | -1.10(-2.56%) |
Jun 16, 2023 | 44.11 | 44.11 | 42.53 | 43.03 | 1,969,840 | -0.46(-1.06%) |