Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.63 | 40.74 | 40.18 | 40.27 | 666,478 | -0.30(-0.74%) |
Aug 30, 2023 | 41.14 | 41.51 | 40.36 | 40.57 | 587,763 | -0.49(-1.19%) |
Aug 29, 2023 | 40.86 | 41.50 | 40.45 | 41.06 | 483,509 | +0.20(+0.49%) |
Aug 28, 2023 | 40.38 | 40.86 | 40.34 | 40.86 | 457,124 | +0.54(+1.34%) |
Aug 25, 2023 | 39.81 | 40.48 | 39.39 | 40.32 | 462,501 | +0.51(+1.28%) |
Aug 24, 2023 | 39.69 | 40.13 | 39.15 | 39.81 | 495,958 | +0.09(+0.23%) |
Aug 23, 2023 | 39.38 | 40.03 | 39.38 | 39.72 | 882,218 | +0.40(+1.02%) |
Aug 22, 2023 | 39.14 | 39.54 | 38.65 | 39.32 | 937,987 | +0.12(+0.31%) |
Aug 21, 2023 | 38.88 | 39.44 | 38.73 | 39.20 | 408,212 | +0.35(+0.90%) |
Aug 18, 2023 | 38.89 | 39.29 | 38.61 | 38.85 | 669,501 | -0.28(-0.72%) |
Aug 17, 2023 | 39.86 | 39.86 | 39.09 | 39.13 | 958,642 | -0.42(-1.06%) |
Aug 16, 2023 | 39.92 | 40.06 | 39.38 | 39.55 | 562,289 | -0.45(-1.13%) |
Aug 15, 2023 | 39.83 | 40.34 | 39.71 | 40.00 | 842,943 | +0.12(+0.30%) |
Aug 14, 2023 | 39.91 | 40.15 | 39.50 | 39.88 | 597,041 | -0.34(-0.85%) |
Aug 11, 2023 | 39.54 | 40.37 | 39.41 | 40.22 | 542,767 | +0.40(+1.00%) |
Aug 10, 2023 | 39.80 | 40.32 | 39.50 | 39.82 | 781,231 | -0.17(-0.43%) |
Aug 09, 2023 | 41.15 | 41.23 | 39.38 | 39.99 | 1,071,078 | +0.44(+1.11%) |
Aug 08, 2023 | 39.29 | 39.77 | 39.05 | 39.55 | 807,548 | +0.43(+1.10%) |
Aug 07, 2023 | 39.77 | 39.81 | 39.09 | 39.12 | 846,358 | -0.62(-1.56%) |
Aug 04, 2023 | 39.56 | 39.75 | 39.29 | 39.74 | 600,656 | +0.32(+0.81%) |
Aug 03, 2023 | 40.25 | 40.62 | 39.41 | 39.42 | 701,469 | -0.99(-2.45%) |
Aug 02, 2023 | 41.01 | 41.13 | 40.34 | 40.41 | 721,143 | -0.80(-1.94%) |
Aug 01, 2023 | 41.58 | 41.85 | 40.79 | 41.21 | 985,440 | -0.22(-0.53%) |
Jul 31, 2023 | 41.64 | 41.64 | 39.95 | 41.43 | 1,634,301 | +1.64(+4.12%) |
Jul 28, 2023 | 38.71 | 39.81 | 38.58 | 39.79 | 1,424,071 | +1.29(+3.35%) |
Jul 27, 2023 | 39.11 | 39.16 | 38.26 | 38.50 | 1,093,041 | -0.48(-1.23%) |
Jul 26, 2023 | 39.76 | 39.80 | 38.88 | 38.98 | 867,086 | -0.87(-2.18%) |
Jul 25, 2023 | 39.24 | 40.38 | 39.08 | 39.85 | 1,714,848 | +0.61(+1.55%) |
Jul 24, 2023 | 40.62 | 40.72 | 39.18 | 39.24 | 976,940 | -1.41(-3.47%) |
Jul 21, 2023 | 41.19 | 41.34 | 40.64 | 40.65 | 2,190,757 | -0.31(-0.76%) |
Jul 20, 2023 | 42.01 | 42.03 | 40.78 | 40.96 | 1,183,023 | -1.07(-2.55%) |
Jul 19, 2023 | 42.00 | 42.48 | 41.46 | 42.03 | 1,092,803 | -0.05(-0.12%) |
Jul 18, 2023 | 42.19 | 42.72 | 41.96 | 42.08 | 1,017,831 | -0.12(-0.28%) |
Jul 17, 2023 | 42.77 | 43.88 | 42.13 | 42.20 | 1,582,354 | -0.28(-0.66%) |
Jul 14, 2023 | 42.82 | 43.00 | 42.23 | 42.48 | 641,264 | -0.18(-0.42%) |
Jul 13, 2023 | 42.53 | 43.44 | 42.10 | 42.66 | 1,258,762 | +0.14(+0.33%) |
Jul 12, 2023 | 42.09 | 42.77 | 41.50 | 42.52 | 1,186,861 | +0.42(+1.00%) |
Jul 11, 2023 | 41.74 | 42.15 | 41.43 | 42.10 | 618,731 | +0.32(+0.77%) |
Jul 10, 2023 | 41.81 | 42.37 | 41.44 | 41.78 | 1,139,787 | +0.00(+0.00%) |
Jul 07, 2023 | 41.73 | 42.59 | 41.68 | 41.78 | 871,123 | +0.02(+0.05%) |
Jul 06, 2023 | 42.12 | 42.12 | 41.61 | 41.76 | 902,080 | -0.43(-1.02%) |
Jul 05, 2023 | 41.11 | 42.21 | 41.02 | 42.19 | 617,934 | +1.11(+2.70%) |
Jul 03, 2023 | 41.14 | 41.61 | 40.90 | 41.08 | 419,757 | +0.05(+0.12%) |
Jun 30, 2023 | 41.47 | 41.60 | 40.84 | 41.03 | 769,683 | -0.08(-0.19%) |
Jun 29, 2023 | 40.85 | 41.72 | 40.64 | 41.11 | 1,314,710 | +0.26(+0.64%) |
Jun 28, 2023 | 39.23 | 40.87 | 38.95 | 40.85 | 1,355,356 | +1.49(+3.79%) |
Jun 27, 2023 | 39.13 | 39.64 | 38.88 | 39.36 | 850,503 | +0.26(+0.66%) |
Jun 26, 2023 | 39.66 | 39.73 | 39.01 | 39.10 | 910,287 | -0.54(-1.36%) |
Jun 23, 2023 | 40.98 | 40.98 | 39.58 | 39.64 | 1,378,229 | -1.56(-3.79%) |
Jun 22, 2023 | 41.26 | 42.19 | 40.94 | 41.20 | 1,338,916 | -0.07(-0.17%) |
Jun 21, 2023 | 40.99 | 41.43 | 40.49 | 41.27 | 1,434,284 | +0.20(+0.49%) |
Jun 20, 2023 | 40.88 | 41.86 | 40.55 | 41.07 | 1,388,292 | +0.05(+0.12%) |
Jun 16, 2023 | 41.91 | 41.99 | 40.96 | 41.02 | 1,168,738 | -0.67(-1.61%) |