Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.65 | 42.22 | 41.34 | 41.95 | 1,460,381 | +0.34(+0.81%) |
Aug 30, 2023 | 41.10 | 41.77 | 40.87 | 41.61 | 1,519,923 | +0.88(+2.17%) |
Aug 29, 2023 | 41.05 | 41.08 | 40.25 | 40.73 | 935,779 | +0.02(+0.05%) |
Aug 28, 2023 | 40.71 | 41.07 | 40.43 | 40.71 | 912,248 | +0.22(+0.54%) |
Aug 25, 2023 | 40.01 | 40.95 | 39.50 | 40.49 | 1,491,210 | +0.97(+2.46%) |
Aug 24, 2023 | 39.76 | 40.38 | 39.52 | 39.52 | 1,046,898 | -0.68(-1.70%) |
Aug 23, 2023 | 39.66 | 40.27 | 38.95 | 40.20 | 1,174,511 | +0.27(+0.67%) |
Aug 22, 2023 | 41.03 | 41.32 | 39.93 | 39.94 | 1,532,530 | -1.06(-2.59%) |
Aug 21, 2023 | 40.54 | 41.24 | 40.39 | 41.00 | 1,809,880 | +0.74(+1.85%) |
Aug 18, 2023 | 39.45 | 40.32 | 39.32 | 40.25 | 1,830,087 | +0.29(+0.72%) |
Aug 17, 2023 | 39.91 | 40.41 | 39.68 | 39.97 | 1,682,531 | +0.85(+2.18%) |
Aug 16, 2023 | 39.45 | 40.22 | 38.94 | 39.11 | 1,651,139 | +0.44(+1.13%) |
Aug 15, 2023 | 38.72 | 38.99 | 38.33 | 38.68 | 1,359,889 | -0.56(-1.42%) |
Aug 14, 2023 | 39.11 | 39.39 | 38.66 | 39.23 | 999,543 | -0.18(-0.45%) |
Aug 11, 2023 | 38.72 | 39.58 | 38.72 | 39.41 | 1,173,217 | +0.58(+1.48%) |
Aug 10, 2023 | 39.11 | 39.47 | 38.57 | 38.84 | 1,485,596 | -0.62(-1.58%) |
Aug 09, 2023 | 38.92 | 40.06 | 38.65 | 39.46 | 2,096,813 | +0.89(+2.31%) |
Aug 08, 2023 | 37.28 | 38.82 | 36.95 | 38.57 | 1,847,255 | +0.07(+0.18%) |
Aug 07, 2023 | 37.87 | 38.51 | 37.48 | 38.50 | 1,463,817 | +0.50(+1.30%) |
Aug 04, 2023 | 37.53 | 38.42 | 37.18 | 38.00 | 1,607,256 | +1.02(+2.76%) |
Aug 03, 2023 | 35.53 | 37.57 | 35.16 | 36.98 | 2,262,481 | +1.67(+4.72%) |
Aug 02, 2023 | 35.43 | 35.65 | 34.71 | 35.32 | 1,693,599 | -0.47(-1.30%) |
Aug 01, 2023 | 35.56 | 35.94 | 34.76 | 35.78 | 1,283,198 | -0.20(-0.55%) |
Jul 31, 2023 | 35.98 | 36.17 | 35.61 | 35.98 | 1,538,063 | +0.46(+1.28%) |
Jul 28, 2023 | 34.70 | 35.62 | 34.26 | 35.52 | 1,233,946 | +1.15(+3.35%) |
Jul 27, 2023 | 35.42 | 35.56 | 34.21 | 34.37 | 1,430,908 | -0.52(-1.48%) |
Jul 26, 2023 | 34.35 | 35.13 | 34.26 | 34.89 | 1,198,250 | +0.05(+0.14%) |
Jul 25, 2023 | 34.31 | 35.40 | 34.10 | 34.84 | 1,342,716 | +0.57(+1.65%) |
Jul 24, 2023 | 34.20 | 34.71 | 33.96 | 34.28 | 1,820,644 | +0.28(+0.82%) |
Jul 21, 2023 | 34.38 | 34.51 | 33.63 | 34.00 | 1,020,447 | -0.32(-0.92%) |
Jul 20, 2023 | 34.75 | 34.75 | 33.72 | 34.31 | 1,368,029 | +0.00(+0.00%) |
Jul 19, 2023 | 34.30 | 34.80 | 34.00 | 34.31 | 1,588,653 | +0.25(+0.72%) |
Jul 18, 2023 | 32.63 | 34.71 | 32.55 | 34.07 | 2,409,574 | +1.83(+5.66%) |
Jul 17, 2023 | 31.96 | 32.50 | 31.80 | 32.24 | 1,007,521 | +0.23(+0.71%) |
Jul 14, 2023 | 33.39 | 33.46 | 31.96 | 32.01 | 1,352,163 | -1.77(-5.23%) |
Jul 13, 2023 | 33.02 | 34.12 | 32.65 | 33.78 | 1,384,440 | +0.82(+2.49%) |
Jul 12, 2023 | 33.32 | 33.52 | 32.86 | 32.96 | 1,471,535 | +0.11(+0.33%) |
Jul 11, 2023 | 32.40 | 33.16 | 31.93 | 32.85 | 1,649,426 | +0.89(+2.78%) |
Jul 10, 2023 | 31.70 | 32.08 | 31.50 | 31.97 | 1,705,331 | +0.20(+0.62%) |
Jul 07, 2023 | 29.68 | 31.98 | 29.68 | 31.77 | 1,802,031 | +1.97(+6.63%) |
Jul 06, 2023 | 30.85 | 31.10 | 29.13 | 29.79 | 1,270,319 | -1.37(-4.40%) |
Jul 05, 2023 | 31.81 | 31.84 | 31.17 | 31.17 | 1,353,511 | -0.44(-1.41%) |
Jul 03, 2023 | 31.27 | 31.73 | 31.13 | 31.61 | 959,607 | +0.38(+1.23%) |
Jun 30, 2023 | 31.04 | 31.48 | 30.51 | 31.22 | 1,940,583 | +0.32(+1.02%) |
Jun 29, 2023 | 30.39 | 31.08 | 30.02 | 30.91 | 1,791,622 | +0.55(+1.82%) |
Jun 28, 2023 | 29.90 | 30.42 | 29.51 | 30.36 | 1,398,827 | +0.28(+0.92%) |
Jun 27, 2023 | 29.60 | 30.37 | 29.27 | 30.08 | 2,046,939 | +0.30(+0.99%) |
Jun 26, 2023 | 28.78 | 30.07 | 28.78 | 29.78 | 2,133,615 | +1.07(+3.71%) |
Jun 23, 2023 | 27.64 | 29.00 | 27.62 | 28.72 | 7,729,463 | +0.51(+1.82%) |
Jun 22, 2023 | 29.02 | 29.14 | 28.07 | 28.20 | 1,437,468 | -1.17(-4.00%) |
Jun 21, 2023 | 28.08 | 29.99 | 27.91 | 29.38 | 2,888,260 | +1.75(+6.32%) |
Jun 20, 2023 | 28.04 | 28.22 | 27.02 | 27.63 | 1,594,596 | -0.92(-3.22%) |
Jun 16, 2023 | 28.67 | 28.67 | 27.96 | 28.55 | 2,943,864 | +0.19(+0.66%) |
Jun 15, 2023 | 28.08 | 28.92 | 28.00 | 28.36 | 1,679,950 | +0.33(+1.16%) |
Jun 14, 2023 | 28.90 | 29.07 | 27.53 | 28.04 | 2,043,430 | -0.47(-1.66%) |
Jun 13, 2023 | 28.29 | 29.17 | 28.09 | 28.51 | 1,639,483 | +0.77(+2.78%) |
Jun 12, 2023 | 28.04 | 28.59 | 27.43 | 27.74 | 1,614,507 | -0.93(-3.24%) |
Jun 09, 2023 | 28.97 | 29.17 | 28.42 | 28.67 | 1,257,675 | -0.49(-1.69%) |
Jun 08, 2023 | 29.27 | 29.52 | 28.57 | 29.16 | 1,684,167 | -0.04(-0.13%) |
Jun 07, 2023 | 28.09 | 29.47 | 28.06 | 29.20 | 1,637,643 | +1.39(+5.01%) |
Jun 06, 2023 | 26.50 | 28.00 | 26.20 | 27.81 | 1,515,291 | +0.97(+3.60%) |
Jun 05, 2023 | 28.44 | 28.86 | 26.77 | 26.84 | 2,088,688 | -1.01(-3.62%) |
Jun 02, 2023 | 27.10 | 28.07 | 26.93 | 27.85 | 1,440,083 | +1.35(+5.10%) |