Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.11 | 39.81 | 39.07 | 39.17 | 582,734 | -0.08(-0.20%) |
Aug 30, 2023 | 39.20 | 39.64 | 39.16 | 39.25 | 500,735 | -0.21(-0.53%) |
Aug 29, 2023 | 38.64 | 39.54 | 38.34 | 39.46 | 454,569 | +0.71(+1.83%) |
Aug 28, 2023 | 38.51 | 38.85 | 38.51 | 38.75 | 446,201 | +0.46(+1.20%) |
Aug 25, 2023 | 38.32 | 38.59 | 37.40 | 38.29 | 388,874 | +0.30(+0.79%) |
Aug 24, 2023 | 38.22 | 38.54 | 37.86 | 37.99 | 421,494 | -0.44(-1.14%) |
Aug 23, 2023 | 38.06 | 38.60 | 37.86 | 38.43 | 402,094 | +0.23(+0.60%) |
Aug 22, 2023 | 38.25 | 38.50 | 38.14 | 38.20 | 493,160 | +0.14(+0.37%) |
Aug 21, 2023 | 38.49 | 38.73 | 37.65 | 38.06 | 548,929 | -0.18(-0.47%) |
Aug 18, 2023 | 37.36 | 38.52 | 37.23 | 38.24 | 957,806 | +0.52(+1.38%) |
Aug 17, 2023 | 38.77 | 38.80 | 37.45 | 37.72 | 808,940 | -0.48(-1.26%) |
Aug 16, 2023 | 38.69 | 39.19 | 38.19 | 38.20 | 794,936 | -0.80(-2.05%) |
Aug 15, 2023 | 39.35 | 39.72 | 38.88 | 39.00 | 883,271 | -0.88(-2.21%) |
Aug 14, 2023 | 38.99 | 39.89 | 38.53 | 39.88 | 1,057,740 | +0.55(+1.40%) |
Aug 11, 2023 | 42.08 | 42.20 | 39.24 | 39.33 | 1,810,482 | -2.80(-6.65%) |
Aug 10, 2023 | 44.05 | 44.39 | 41.93 | 42.13 | 1,127,551 | -1.75(-3.99%) |
Aug 09, 2023 | 44.86 | 44.89 | 43.77 | 43.88 | 1,045,335 | -0.92(-2.05%) |
Aug 08, 2023 | 43.90 | 45.00 | 43.75 | 44.80 | 1,255,630 | +0.03(+0.07%) |
Aug 07, 2023 | 44.66 | 45.00 | 44.13 | 44.77 | 1,100,463 | +0.50(+1.13%) |
Aug 04, 2023 | 44.59 | 45.05 | 43.97 | 44.27 | 1,046,082 | -0.32(-0.72%) |
Aug 03, 2023 | 43.62 | 45.47 | 43.36 | 44.59 | 1,494,866 | +1.19(+2.74%) |
Aug 02, 2023 | 45.14 | 46.51 | 43.37 | 43.40 | 1,902,851 | +0.57(+1.33%) |
Aug 01, 2023 | 42.06 | 42.91 | 41.93 | 42.83 | 1,100,745 | +0.27(+0.63%) |
Jul 31, 2023 | 41.75 | 42.58 | 41.75 | 42.56 | 1,010,189 | +0.56(+1.33%) |
Jul 28, 2023 | 42.80 | 42.80 | 41.75 | 42.00 | 617,162 | -0.10(-0.24%) |
Jul 27, 2023 | 42.56 | 42.96 | 41.99 | 42.10 | 547,530 | -0.05(-0.12%) |
Jul 26, 2023 | 41.56 | 42.72 | 41.56 | 42.15 | 807,291 | +0.51(+1.22%) |
Jul 25, 2023 | 41.70 | 42.18 | 41.40 | 41.64 | 518,764 | -0.26(-0.62%) |
Jul 24, 2023 | 42.03 | 42.51 | 41.89 | 41.90 | 679,347 | -0.10(-0.24%) |
Jul 21, 2023 | 42.74 | 42.77 | 41.98 | 42.00 | 835,760 | -0.05(-0.12%) |
Jul 20, 2023 | 42.54 | 42.55 | 41.97 | 42.05 | 663,529 | -0.10(-0.24%) |
Jul 19, 2023 | 42.07 | 42.36 | 41.72 | 42.15 | 508,407 | +0.26(+0.62%) |
Jul 18, 2023 | 41.44 | 42.26 | 41.31 | 41.89 | 1,074,636 | +0.45(+1.09%) |
Jul 17, 2023 | 41.52 | 42.08 | 41.33 | 41.44 | 587,998 | -0.21(-0.50%) |
Jul 14, 2023 | 41.78 | 42.05 | 41.22 | 41.65 | 497,638 | -0.42(-1.00%) |
Jul 13, 2023 | 42.44 | 42.68 | 42.00 | 42.07 | 432,545 | -0.23(-0.54%) |
Jul 12, 2023 | 42.57 | 42.75 | 42.16 | 42.30 | 684,038 | +0.89(+2.15%) |
Jul 11, 2023 | 40.74 | 41.56 | 40.59 | 41.41 | 678,503 | +0.99(+2.45%) |
Jul 10, 2023 | 38.99 | 40.43 | 38.99 | 40.42 | 902,470 | +1.31(+3.35%) |
Jul 07, 2023 | 38.60 | 39.46 | 38.60 | 39.11 | 484,858 | +0.66(+1.72%) |
Jul 06, 2023 | 38.26 | 39.18 | 38.01 | 38.45 | 780,299 | -0.04(-0.10%) |
Jul 05, 2023 | 38.92 | 39.16 | 38.46 | 38.49 | 594,312 | -0.53(-1.36%) |
Jul 03, 2023 | 38.11 | 39.02 | 38.11 | 39.02 | 218,473 | +0.70(+1.83%) |
Jun 30, 2023 | 38.80 | 38.93 | 38.30 | 38.32 | 1,143,978 | -0.17(-0.44%) |
Jun 29, 2023 | 38.05 | 39.03 | 38.05 | 38.49 | 1,923,009 | +0.68(+1.80%) |
Jun 28, 2023 | 37.48 | 38.20 | 37.11 | 37.81 | 701,619 | +0.43(+1.15%) |
Jun 27, 2023 | 36.80 | 37.53 | 36.33 | 37.38 | 500,793 | +0.94(+2.58%) |
Jun 26, 2023 | 36.20 | 36.88 | 36.13 | 36.44 | 711,910 | +0.31(+0.86%) |
Jun 23, 2023 | 36.06 | 36.35 | 35.66 | 36.13 | 1,436,872 | -0.83(-2.25%) |
Jun 22, 2023 | 37.36 | 37.54 | 36.79 | 36.96 | 1,048,526 | -0.65(-1.73%) |
Jun 21, 2023 | 38.27 | 38.27 | 37.58 | 37.61 | 1,832,411 | -0.78(-2.03%) |
Jun 20, 2023 | 38.76 | 38.76 | 38.06 | 38.39 | 469,668 | -0.78(-1.99%) |
Jun 16, 2023 | 40.57 | 40.57 | 38.75 | 39.17 | 1,558,552 | -0.50(-1.26%) |
Jun 15, 2023 | 39.04 | 39.70 | 39.01 | 39.67 | 722,272 | +0.23(+0.58%) |
Jun 14, 2023 | 40.03 | 40.66 | 38.89 | 39.44 | 959,930 | -0.25(-0.63%) |
Jun 13, 2023 | 38.48 | 39.87 | 38.48 | 39.69 | 797,356 | +1.45(+3.79%) |
Jun 12, 2023 | 37.92 | 38.61 | 37.63 | 38.24 | 743,705 | +0.60(+1.59%) |
Jun 09, 2023 | 37.59 | 37.98 | 37.13 | 37.64 | 679,339 | +0.26(+0.70%) |
Jun 08, 2023 | 37.14 | 37.62 | 36.98 | 37.38 | 963,553 | +0.61(+1.66%) |
Jun 07, 2023 | 35.80 | 37.00 | 35.77 | 36.77 | 1,048,802 | +1.22(+3.43%) |
Jun 06, 2023 | 34.54 | 35.90 | 34.38 | 35.55 | 706,543 | +1.00(+2.89%) |
Jun 05, 2023 | 35.18 | 35.57 | 34.41 | 34.55 | 584,854 | -1.09(-3.06%) |
Jun 02, 2023 | 34.72 | 35.84 | 34.60 | 35.64 | 676,198 | +1.65(+4.85%) |