Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.99 | 40.32 | 39.19 | 39.28 | 332,917 | -0.25(-0.63%) |
Aug 30, 2023 | 39.66 | 39.86 | 39.36 | 39.53 | 233,561 | +0.00(+0.00%) |
Aug 29, 2023 | 39.12 | 39.56 | 38.94 | 39.53 | 263,851 | +0.60(+1.54%) |
Aug 28, 2023 | 38.02 | 38.94 | 37.97 | 38.94 | 291,930 | +1.00(+2.65%) |
Aug 25, 2023 | 38.41 | 38.43 | 37.82 | 37.93 | 367,850 | -0.33(-0.86%) |
Aug 24, 2023 | 37.95 | 38.34 | 37.75 | 38.26 | 335,332 | +0.15(+0.41%) |
Aug 23, 2023 | 38.04 | 38.44 | 37.82 | 38.10 | 499,338 | +0.18(+0.48%) |
Aug 22, 2023 | 38.20 | 38.21 | 37.76 | 37.92 | 205,902 | -0.17(-0.46%) |
Aug 21, 2023 | 38.31 | 38.53 | 37.90 | 38.09 | 245,231 | -0.13(-0.33%) |
Aug 18, 2023 | 38.36 | 38.46 | 38.02 | 38.22 | 341,016 | -0.28(-0.73%) |
Aug 17, 2023 | 38.99 | 39.08 | 38.38 | 38.50 | 322,727 | -0.38(-0.97%) |
Aug 16, 2023 | 39.02 | 39.29 | 38.71 | 38.88 | 321,780 | -0.26(-0.67%) |
Aug 15, 2023 | 39.95 | 40.25 | 39.12 | 39.14 | 510,823 | -1.16(-2.88%) |
Aug 14, 2023 | 40.71 | 40.76 | 40.19 | 40.30 | 203,492 | -0.44(-1.09%) |
Aug 11, 2023 | 40.71 | 41.01 | 40.61 | 40.74 | 323,759 | -0.07(-0.17%) |
Aug 10, 2023 | 40.63 | 41.25 | 40.63 | 40.81 | 322,913 | +0.37(+0.91%) |
Aug 09, 2023 | 40.13 | 40.73 | 39.90 | 40.44 | 302,360 | +0.52(+1.31%) |
Aug 08, 2023 | 40.26 | 40.28 | 39.70 | 39.92 | 420,642 | -0.68(-1.67%) |
Aug 07, 2023 | 40.45 | 40.81 | 40.33 | 40.60 | 200,776 | +0.15(+0.38%) |
Aug 04, 2023 | 40.59 | 40.95 | 40.25 | 40.44 | 304,343 | -0.06(-0.14%) |
Aug 03, 2023 | 40.74 | 40.94 | 40.28 | 40.50 | 328,704 | -0.37(-0.90%) |
Aug 02, 2023 | 41.90 | 41.92 | 40.83 | 40.87 | 558,506 | -1.36(-3.22%) |
Aug 01, 2023 | 42.12 | 42.36 | 41.97 | 42.23 | 251,239 | -0.05(-0.11%) |
Jul 31, 2023 | 42.50 | 43.18 | 42.17 | 42.28 | 320,474 | -0.31(-0.73%) |
Jul 28, 2023 | 41.99 | 43.14 | 41.97 | 42.59 | 530,287 | +0.64(+1.52%) |
Jul 27, 2023 | 44.35 | 44.35 | 41.75 | 41.95 | 716,696 | -2.55(-5.73%) |
Jul 26, 2023 | 43.97 | 45.26 | 43.97 | 44.50 | 570,441 | +1.18(+2.72%) |
Jul 25, 2023 | 43.69 | 43.73 | 43.06 | 43.32 | 419,020 | -0.30(-0.69%) |
Jul 24, 2023 | 43.52 | 43.83 | 43.38 | 43.62 | 344,710 | +0.36(+0.83%) |
Jul 21, 2023 | 43.19 | 43.35 | 43.05 | 43.26 | 276,721 | +0.03(+0.07%) |
Jul 20, 2023 | 43.37 | 43.47 | 42.62 | 43.23 | 287,877 | -0.24(-0.56%) |
Jul 19, 2023 | 43.58 | 43.94 | 43.44 | 43.47 | 354,594 | +0.18(+0.42%) |
Jul 18, 2023 | 42.45 | 43.33 | 42.13 | 43.29 | 349,553 | +0.86(+2.03%) |
Jul 17, 2023 | 43.15 | 43.23 | 42.38 | 42.43 | 252,690 | -0.60(-1.39%) |
Jul 14, 2023 | 43.56 | 43.84 | 42.71 | 43.03 | 244,150 | -0.76(-1.74%) |
Jul 13, 2023 | 43.19 | 43.86 | 43.01 | 43.79 | 178,026 | +0.71(+1.66%) |
Jul 12, 2023 | 43.63 | 43.63 | 42.97 | 43.08 | 287,058 | -0.07(-0.16%) |
Jul 11, 2023 | 42.67 | 43.15 | 42.59 | 43.15 | 171,283 | +0.42(+0.99%) |
Jul 10, 2023 | 43.72 | 43.82 | 42.67 | 42.72 | 246,440 | -1.06(-2.43%) |
Jul 07, 2023 | 43.45 | 43.83 | 43.34 | 43.78 | 281,475 | +0.22(+0.51%) |
Jul 06, 2023 | 43.84 | 44.29 | 43.51 | 43.56 | 226,961 | -0.61(-1.38%) |
Jul 05, 2023 | 44.17 | 44.67 | 44.09 | 44.17 | 233,155 | -0.24(-0.54%) |
Jul 03, 2023 | 43.93 | 44.55 | 43.76 | 44.41 | 77,499 | +0.34(+0.77%) |
Jun 30, 2023 | 44.21 | 44.46 | 44.00 | 44.07 | 233,490 | -0.06(-0.13%) |
Jun 29, 2023 | 43.58 | 44.20 | 43.58 | 44.13 | 210,639 | +0.24(+0.55%) |
Jun 28, 2023 | 43.86 | 44.00 | 43.23 | 43.89 | 411,437 | +0.27(+0.62%) |
Jun 27, 2023 | 43.41 | 43.72 | 43.32 | 43.62 | 234,980 | +0.38(+0.87%) |
Jun 26, 2023 | 42.91 | 43.41 | 42.75 | 43.24 | 230,704 | +0.36(+0.83%) |
Jun 23, 2023 | 43.18 | 43.52 | 42.83 | 42.88 | 348,330 | -0.44(-1.03%) |
Jun 22, 2023 | 42.58 | 43.39 | 42.58 | 43.33 | 288,226 | +0.63(+1.47%) |
Jun 21, 2023 | 42.58 | 42.73 | 42.10 | 42.70 | 226,995 | +0.30(+0.71%) |
Jun 20, 2023 | 42.37 | 42.67 | 42.36 | 42.40 | 265,940 | -0.06(-0.14%) |
Jun 16, 2023 | 42.59 | 42.77 | 42.42 | 42.46 | 496,572 | -0.22(-0.52%) |
Jun 15, 2023 | 42.11 | 42.80 | 42.03 | 42.68 | 230,004 | +0.40(+0.94%) |
Jun 14, 2023 | 41.81 | 42.45 | 41.81 | 42.29 | 296,086 | +0.46(+1.11%) |
Jun 13, 2023 | 41.53 | 41.96 | 41.53 | 41.82 | 254,723 | +0.31(+0.74%) |
Jun 12, 2023 | 41.87 | 41.88 | 41.07 | 41.51 | 331,211 | -0.12(-0.28%) |
Jun 09, 2023 | 42.16 | 42.31 | 41.39 | 41.63 | 499,809 | -0.40(-0.94%) |
Jun 08, 2023 | 42.12 | 42.27 | 41.64 | 42.03 | 287,888 | +0.11(+0.25%) |
Jun 07, 2023 | 42.06 | 42.36 | 41.81 | 41.92 | 436,045 | -0.23(-0.54%) |
Jun 06, 2023 | 41.90 | 42.30 | 41.85 | 42.15 | 262,812 | +0.23(+0.55%) |
Jun 05, 2023 | 42.52 | 42.86 | 41.90 | 41.92 | 367,895 | -0.45(-1.06%) |
Jun 02, 2023 | 42.48 | 42.66 | 40.77 | 42.37 | 1,035,483 | -0.12(-0.29%) |