Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.93 | 39.10 | 38.68 | 38.90 | 166,887 | +0.10(+0.25%) |
Aug 30, 2023 | 38.28 | 38.89 | 38.28 | 38.81 | 126,709 | +0.34(+0.88%) |
Aug 29, 2023 | 38.37 | 38.85 | 38.15 | 38.47 | 116,805 | +0.30(+0.79%) |
Aug 28, 2023 | 38.10 | 38.56 | 38.10 | 38.17 | 27,840 | -0.02(-0.05%) |
Aug 25, 2023 | 38.29 | 38.56 | 38.13 | 38.18 | 43,111 | -0.13(-0.33%) |
Aug 24, 2023 | 38.37 | 38.40 | 38.16 | 38.31 | 28,404 | -0.02(-0.05%) |
Aug 23, 2023 | 38.48 | 38.62 | 37.99 | 38.33 | 122,448 | -0.14(-0.35%) |
Aug 22, 2023 | 38.60 | 38.71 | 38.16 | 38.47 | 145,308 | -0.09(-0.23%) |
Aug 21, 2023 | 38.30 | 38.93 | 38.12 | 38.55 | 61,633 | -0.04(-0.10%) |
Aug 18, 2023 | 38.01 | 38.82 | 37.84 | 38.59 | 122,310 | +0.85(+2.27%) |
Aug 17, 2023 | 37.84 | 38.40 | 37.41 | 37.74 | 142,891 | -0.83(-2.14%) |
Aug 16, 2023 | 37.86 | 38.85 | 37.78 | 38.56 | 88,552 | +0.72(+1.90%) |
Aug 15, 2023 | 38.19 | 38.38 | 36.79 | 37.84 | 145,660 | -0.38(-0.99%) |
Aug 14, 2023 | 38.03 | 38.40 | 37.86 | 38.22 | 131,088 | +0.04(+0.10%) |
Aug 11, 2023 | 37.35 | 38.39 | 37.16 | 38.18 | 111,061 | +0.71(+1.89%) |
Aug 10, 2023 | 37.45 | 38.36 | 37.23 | 37.48 | 115,756 | -0.17(-0.44%) |
Aug 09, 2023 | 38.01 | 38.01 | 37.30 | 37.64 | 180,501 | -0.24(-0.64%) |
Aug 08, 2023 | 39.01 | 39.38 | 37.59 | 37.88 | 334,856 | -1.49(-3.77%) |
Aug 07, 2023 | 40.60 | 40.68 | 39.00 | 39.37 | 205,739 | -1.49(-3.64%) |
Aug 04, 2023 | 40.24 | 41.11 | 39.56 | 40.86 | 427,126 | +0.84(+2.09%) |
Aug 03, 2023 | 36.47 | 40.22 | 36.47 | 40.02 | 508,453 | +3.41(+9.31%) |
Aug 02, 2023 | 36.98 | 37.30 | 36.49 | 36.61 | 998,488 | -1.08(-2.86%) |
Aug 01, 2023 | 37.51 | 37.72 | 36.91 | 37.69 | 305,320 | -0.15(-0.39%) |
Jul 31, 2023 | 37.25 | 38.17 | 37.25 | 37.84 | 303,698 | +0.41(+1.09%) |
Jul 28, 2023 | 37.39 | 38.12 | 36.94 | 37.43 | 188,685 | +0.03(+0.08%) |
Jul 27, 2023 | 37.40 | 38.35 | 37.38 | 37.40 | 198,393 | +0.10(+0.26%) |
Jul 26, 2023 | 36.07 | 37.34 | 35.83 | 37.30 | 216,289 | +1.48(+4.12%) |
Jul 25, 2023 | 34.92 | 35.82 | 34.71 | 35.82 | 211,632 | +0.92(+2.64%) |
Jul 24, 2023 | 34.71 | 35.06 | 34.63 | 34.90 | 349,931 | +0.07(+0.20%) |
Jul 21, 2023 | 35.81 | 36.11 | 34.53 | 34.83 | 836,047 | -0.79(-2.21%) |
Jul 20, 2023 | 36.26 | 36.43 | 35.15 | 35.62 | 244,641 | -0.51(-1.42%) |
Jul 19, 2023 | 36.21 | 36.55 | 36.05 | 36.14 | 263,990 | -0.19(-0.53%) |
Jul 18, 2023 | 36.27 | 36.62 | 36.03 | 36.33 | 319,108 | +0.00(+0.00%) |
Jul 17, 2023 | 36.18 | 36.61 | 36.11 | 36.33 | 383,312 | -0.10(-0.27%) |
Jul 14, 2023 | 36.63 | 36.65 | 36.23 | 36.43 | 548,820 | -0.24(-0.66%) |
Jul 13, 2023 | 36.50 | 36.99 | 36.11 | 36.67 | 658,033 | -0.10(-0.26%) |
Jul 12, 2023 | 37.30 | 37.38 | 36.75 | 36.77 | 193,664 | -0.29(-0.79%) |
Jul 11, 2023 | 37.81 | 37.99 | 36.83 | 37.06 | 209,309 | -0.78(-2.05%) |
Jul 10, 2023 | 38.12 | 38.39 | 37.70 | 37.84 | 157,091 | -0.28(-0.74%) |
Jul 07, 2023 | 37.15 | 38.78 | 36.91 | 38.12 | 385,652 | -0.40(-1.03%) |
Jul 06, 2023 | 38.37 | 38.81 | 38.37 | 38.52 | 192,652 | -0.16(-0.40%) |
Jul 05, 2023 | 38.85 | 39.06 | 38.42 | 38.67 | 172,502 | -0.19(-0.50%) |
Jul 03, 2023 | 38.63 | 38.99 | 38.55 | 38.86 | 76,986 | +0.04(+0.10%) |
Jun 30, 2023 | 38.85 | 39.11 | 38.61 | 38.83 | 160,552 | -0.03(-0.07%) |
Jun 29, 2023 | 38.63 | 39.07 | 38.55 | 38.85 | 177,851 | +0.12(+0.30%) |
Jun 28, 2023 | 39.09 | 39.32 | 38.61 | 38.74 | 176,726 | -0.62(-1.58%) |
Jun 27, 2023 | 39.11 | 39.38 | 38.85 | 39.36 | 158,047 | +0.12(+0.30%) |
Jun 26, 2023 | 38.70 | 39.58 | 38.70 | 39.24 | 133,418 | +0.40(+1.03%) |
Jun 23, 2023 | 39.33 | 39.66 | 38.85 | 38.85 | 385,332 | -0.93(-2.34%) |
Jun 22, 2023 | 40.54 | 40.54 | 39.13 | 39.78 | 283,019 | -0.50(-1.23%) |
Jun 21, 2023 | 40.22 | 40.87 | 39.77 | 40.27 | 198,479 | +0.20(+0.51%) |
Jun 20, 2023 | 40.13 | 40.22 | 39.78 | 40.07 | 203,522 | -0.25(-0.63%) |
Jun 16, 2023 | 40.86 | 41.08 | 40.01 | 40.32 | 284,428 | -0.79(-1.91%) |
Jun 15, 2023 | 41.80 | 41.86 | 40.47 | 41.11 | 257,719 | -0.60(-1.44%) |
Jun 14, 2023 | 42.25 | 42.33 | 41.18 | 41.71 | 116,358 | -0.47(-1.11%) |
Jun 13, 2023 | 41.98 | 42.27 | 41.28 | 42.18 | 593,071 | +0.38(+0.91%) |
Jun 12, 2023 | 41.49 | 42.10 | 41.27 | 41.80 | 373,506 | +0.36(+0.87%) |
Jun 09, 2023 | 40.97 | 41.52 | 40.63 | 41.44 | 173,103 | +0.29(+0.71%) |
Jun 08, 2023 | 41.49 | 41.61 | 40.88 | 41.15 | 209,197 | -0.24(-0.59%) |
Jun 07, 2023 | 41.08 | 41.87 | 40.86 | 41.39 | 277,278 | +0.59(+1.45%) |
Jun 06, 2023 | 41.68 | 41.77 | 40.51 | 40.80 | 349,332 | -1.18(-2.80%) |
Jun 05, 2023 | 43.42 | 43.79 | 41.93 | 41.97 | 162,493 | -1.52(-3.50%) |
Jun 02, 2023 | 43.24 | 43.50 | 42.70 | 43.50 | 199,094 | +0.40(+0.92%) |