Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 41.12 | 41.66 | 40.73 | 41.50 | 2,435,183 | +0.31(+0.75%) |
Aug 30, 2023 | 41.03 | 41.27 | 40.87 | 41.19 | 526,687 | +0.09(+0.22%) |
Aug 29, 2023 | 40.40 | 41.24 | 40.29 | 41.10 | 776,813 | +0.64(+1.58%) |
Aug 28, 2023 | 40.53 | 40.87 | 40.12 | 40.46 | 797,815 | -0.07(-0.17%) |
Aug 25, 2023 | 40.00 | 40.71 | 39.67 | 40.53 | 834,201 | +0.62(+1.55%) |
Aug 24, 2023 | 40.83 | 41.02 | 39.90 | 39.91 | 979,027 | -0.93(-2.28%) |
Aug 23, 2023 | 40.42 | 41.07 | 40.20 | 40.84 | 855,637 | +0.67(+1.67%) |
Aug 22, 2023 | 39.26 | 40.32 | 39.15 | 40.17 | 1,491,423 | +0.71(+1.80%) |
Aug 21, 2023 | 37.99 | 39.62 | 37.95 | 39.46 | 1,224,908 | +1.36(+3.57%) |
Aug 18, 2023 | 37.36 | 38.21 | 37.03 | 38.10 | 1,013,012 | +0.45(+1.20%) |
Aug 17, 2023 | 38.52 | 39.09 | 37.51 | 37.65 | 795,474 | -0.91(-2.36%) |
Aug 16, 2023 | 39.28 | 39.45 | 38.45 | 38.56 | 928,726 | -0.65(-1.66%) |
Aug 15, 2023 | 38.51 | 39.42 | 38.34 | 39.21 | 1,140,765 | +0.66(+1.71%) |
Aug 14, 2023 | 37.48 | 38.56 | 37.33 | 38.55 | 1,209,068 | +1.24(+3.32%) |
Aug 11, 2023 | 37.32 | 37.72 | 37.17 | 37.31 | 839,636 | +0.07(+0.19%) |
Aug 10, 2023 | 37.45 | 37.96 | 36.73 | 37.24 | 945,827 | +0.26(+0.70%) |
Aug 09, 2023 | 37.58 | 37.58 | 36.69 | 36.98 | 993,004 | -0.59(-1.57%) |
Aug 08, 2023 | 36.87 | 38.63 | 36.14 | 37.57 | 2,625,538 | +1.04(+2.85%) |
Aug 07, 2023 | 35.91 | 36.54 | 35.86 | 36.53 | 1,186,896 | +0.73(+2.04%) |
Aug 04, 2023 | 35.86 | 36.10 | 35.58 | 35.80 | 673,515 | +0.03(+0.08%) |
Aug 03, 2023 | 36.10 | 36.41 | 35.52 | 35.77 | 921,921 | -0.21(-0.58%) |
Aug 02, 2023 | 35.55 | 36.33 | 35.52 | 35.98 | 702,431 | +0.09(+0.25%) |
Aug 01, 2023 | 35.72 | 35.93 | 35.57 | 35.89 | 619,002 | -0.06(-0.17%) |
Jul 31, 2023 | 35.63 | 36.00 | 35.46 | 35.95 | 625,444 | +0.30(+0.84%) |
Jul 28, 2023 | 35.37 | 35.80 | 35.37 | 35.65 | 563,991 | +0.49(+1.39%) |
Jul 27, 2023 | 35.38 | 35.63 | 35.03 | 35.16 | 597,063 | -0.21(-0.59%) |
Jul 26, 2023 | 35.64 | 36.05 | 35.21 | 35.37 | 828,107 | -0.52(-1.45%) |
Jul 25, 2023 | 35.15 | 35.90 | 35.15 | 35.89 | 471,302 | +0.73(+2.08%) |
Jul 24, 2023 | 35.73 | 35.89 | 35.11 | 35.16 | 791,241 | -0.48(-1.35%) |
Jul 21, 2023 | 35.72 | 36.16 | 35.53 | 35.64 | 694,268 | +0.09(+0.25%) |
Jul 20, 2023 | 35.41 | 35.76 | 34.98 | 35.55 | 500,958 | +0.25(+0.71%) |
Jul 19, 2023 | 35.80 | 35.97 | 35.01 | 35.30 | 1,051,275 | -0.49(-1.37%) |
Jul 18, 2023 | 36.26 | 36.85 | 35.52 | 35.79 | 665,096 | -0.56(-1.54%) |
Jul 17, 2023 | 36.38 | 36.63 | 36.16 | 36.35 | 320,457 | -0.01(-0.03%) |
Jul 14, 2023 | 35.71 | 36.39 | 35.71 | 36.36 | 496,132 | +0.61(+1.71%) |
Jul 13, 2023 | 35.48 | 35.88 | 35.37 | 35.75 | 485,904 | +0.27(+0.76%) |
Jul 12, 2023 | 35.14 | 35.56 | 34.63 | 35.48 | 753,930 | +0.58(+1.66%) |
Jul 11, 2023 | 35.00 | 35.25 | 34.69 | 34.90 | 547,172 | -0.05(-0.14%) |
Jul 10, 2023 | 34.61 | 35.74 | 34.61 | 34.95 | 749,416 | +0.34(+0.98%) |
Jul 07, 2023 | 35.22 | 35.48 | 34.58 | 34.61 | 1,422,301 | -0.68(-1.93%) |
Jul 06, 2023 | 36.13 | 36.23 | 35.18 | 35.29 | 789,351 | -0.96(-2.65%) |
Jul 05, 2023 | 36.70 | 36.77 | 36.24 | 36.25 | 520,340 | -0.56(-1.52%) |
Jul 03, 2023 | 36.37 | 36.81 | 36.03 | 36.81 | 334,201 | +0.21(+0.57%) |
Jun 30, 2023 | 36.65 | 36.80 | 36.42 | 36.60 | 703,225 | +0.29(+0.80%) |
Jun 29, 2023 | 36.03 | 36.64 | 35.98 | 36.31 | 566,790 | +0.29(+0.81%) |
Jun 28, 2023 | 36.09 | 36.47 | 35.47 | 36.02 | 848,020 | -0.07(-0.19%) |
Jun 27, 2023 | 36.22 | 36.53 | 36.06 | 36.09 | 796,911 | +0.08(+0.22%) |
Jun 26, 2023 | 35.89 | 36.47 | 35.70 | 36.01 | 1,081,539 | -0.02(-0.06%) |
Jun 23, 2023 | 36.71 | 37.56 | 35.90 | 36.03 | 5,013,945 | -1.04(-2.81%) |
Jun 22, 2023 | 36.63 | 37.24 | 36.40 | 37.07 | 693,565 | +0.61(+1.67%) |
Jun 21, 2023 | 35.97 | 36.66 | 35.77 | 36.46 | 611,998 | +0.56(+1.56%) |
Jun 20, 2023 | 35.85 | 36.70 | 35.76 | 35.90 | 880,502 | -0.06(-0.17%) |
Jun 16, 2023 | 36.60 | 36.91 | 35.81 | 35.96 | 1,822,739 | -0.43(-1.18%) |