Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.71 | 36.94 | 36.49 | 36.71 | 337,891 | +0.05(+0.14%) |
Aug 30, 2023 | 36.77 | 36.91 | 36.41 | 36.66 | 186,325 | -0.11(-0.30%) |
Aug 29, 2023 | 36.33 | 36.86 | 35.89 | 36.77 | 198,425 | +0.44(+1.21%) |
Aug 28, 2023 | 35.78 | 36.57 | 35.64 | 36.33 | 154,995 | +0.74(+2.08%) |
Aug 25, 2023 | 35.72 | 36.12 | 34.78 | 35.59 | 153,947 | +0.03(+0.08%) |
Aug 24, 2023 | 35.69 | 36.41 | 35.17 | 35.56 | 211,119 | -0.29(-0.81%) |
Aug 23, 2023 | 35.02 | 35.98 | 34.84 | 35.85 | 181,036 | +0.86(+2.46%) |
Aug 22, 2023 | 35.26 | 35.64 | 34.86 | 34.99 | 191,796 | -0.34(-0.96%) |
Aug 21, 2023 | 35.32 | 35.59 | 34.62 | 35.33 | 202,017 | +0.06(+0.17%) |
Aug 18, 2023 | 34.88 | 35.68 | 34.35 | 35.27 | 245,623 | -0.01(-0.03%) |
Aug 17, 2023 | 35.98 | 36.16 | 35.17 | 35.28 | 214,043 | -0.59(-1.64%) |
Aug 16, 2023 | 36.63 | 37.84 | 35.86 | 35.87 | 233,899 | -0.76(-2.07%) |
Aug 15, 2023 | 37.20 | 37.66 | 36.47 | 36.63 | 265,564 | -1.05(-2.79%) |
Aug 14, 2023 | 37.75 | 37.81 | 37.35 | 37.68 | 210,567 | -0.43(-1.13%) |
Aug 11, 2023 | 38.15 | 38.67 | 37.93 | 38.11 | 190,478 | -0.31(-0.81%) |
Aug 10, 2023 | 39.09 | 39.28 | 37.95 | 38.42 | 272,845 | -0.29(-0.75%) |
Aug 09, 2023 | 40.05 | 40.06 | 38.53 | 38.71 | 273,478 | -1.49(-3.71%) |
Aug 08, 2023 | 39.22 | 40.31 | 38.76 | 40.20 | 242,804 | -0.16(-0.40%) |
Aug 07, 2023 | 40.34 | 40.61 | 39.95 | 40.36 | 273,670 | +0.31(+0.77%) |
Aug 04, 2023 | 39.67 | 40.89 | 39.60 | 40.05 | 499,323 | +0.43(+1.09%) |
Aug 03, 2023 | 38.32 | 39.66 | 38.04 | 39.62 | 350,903 | +1.08(+2.80%) |
Aug 02, 2023 | 38.35 | 39.02 | 38.03 | 38.54 | 260,142 | +0.09(+0.23%) |
Aug 01, 2023 | 37.84 | 38.63 | 37.11 | 38.45 | 361,121 | +0.55(+1.45%) |
Jul 31, 2023 | 38.71 | 38.93 | 37.15 | 37.90 | 570,410 | -0.60(-1.56%) |
Jul 28, 2023 | 39.45 | 40.10 | 37.77 | 38.50 | 747,438 | -0.56(-1.43%) |
Jul 27, 2023 | 41.42 | 41.52 | 38.56 | 39.06 | 677,153 | -1.53(-3.77%) |
Jul 26, 2023 | 39.95 | 40.72 | 39.74 | 40.59 | 619,282 | +1.21(+3.07%) |
Jul 25, 2023 | 39.48 | 40.33 | 39.09 | 39.38 | 438,083 | -0.10(-0.25%) |
Jul 24, 2023 | 38.53 | 39.90 | 38.53 | 39.48 | 432,066 | +0.94(+2.44%) |
Jul 21, 2023 | 38.70 | 38.80 | 38.17 | 38.54 | 346,205 | +0.34(+0.89%) |
Jul 20, 2023 | 38.66 | 38.86 | 37.56 | 38.20 | 257,166 | -0.46(-1.19%) |
Jul 19, 2023 | 38.75 | 39.16 | 38.31 | 38.66 | 320,579 | +0.11(+0.29%) |
Jul 18, 2023 | 36.90 | 38.86 | 36.66 | 38.55 | 435,817 | +1.77(+4.81%) |
Jul 17, 2023 | 35.49 | 37.08 | 35.49 | 36.78 | 218,480 | +1.29(+3.63%) |
Jul 14, 2023 | 36.36 | 36.36 | 35.19 | 35.49 | 232,399 | -0.61(-1.69%) |
Jul 13, 2023 | 35.37 | 36.24 | 35.10 | 36.10 | 364,605 | +1.00(+2.85%) |
Jul 12, 2023 | 34.03 | 35.34 | 34.03 | 35.10 | 407,451 | +1.64(+4.90%) |
Jul 11, 2023 | 33.50 | 33.92 | 33.17 | 33.46 | 230,483 | +0.10(+0.30%) |
Jul 10, 2023 | 32.28 | 33.38 | 32.22 | 33.36 | 238,265 | +1.01(+3.12%) |
Jul 07, 2023 | 32.15 | 32.98 | 31.72 | 32.35 | 314,603 | +0.19(+0.59%) |
Jul 06, 2023 | 32.45 | 32.45 | 31.55 | 32.16 | 267,776 | -0.46(-1.41%) |
Jul 05, 2023 | 33.12 | 33.31 | 32.60 | 32.62 | 224,055 | -0.58(-1.75%) |
Jul 03, 2023 | 32.55 | 33.33 | 32.44 | 33.20 | 173,392 | +0.55(+1.68%) |
Jun 30, 2023 | 33.00 | 33.00 | 32.22 | 32.65 | 313,010 | +0.01(+0.03%) |
Jun 29, 2023 | 31.99 | 33.08 | 31.99 | 32.64 | 278,125 | +0.67(+2.10%) |
Jun 28, 2023 | 31.82 | 32.29 | 31.24 | 31.97 | 231,297 | +0.14(+0.44%) |
Jun 27, 2023 | 31.94 | 32.47 | 31.55 | 31.83 | 273,188 | +0.04(+0.13%) |
Jun 26, 2023 | 31.90 | 32.51 | 31.68 | 31.79 | 332,108 | +0.05(+0.16%) |
Jun 23, 2023 | 32.05 | 32.53 | 31.37 | 31.74 | 1,369,116 | -0.99(-3.02%) |
Jun 22, 2023 | 33.62 | 33.67 | 32.42 | 32.73 | 246,403 | -0.96(-2.85%) |
Jun 21, 2023 | 34.15 | 34.45 | 33.44 | 33.69 | 202,508 | -0.47(-1.38%) |
Jun 20, 2023 | 34.68 | 34.89 | 33.92 | 34.16 | 384,870 | -0.69(-1.98%) |
Jun 16, 2023 | 36.14 | 36.14 | 34.45 | 34.85 | 835,664 | -0.94(-2.63%) |