Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 38.04 | 38.29 | 37.20 | 37.34 | 563,423 | -0.61(-1.61%) |
Aug 30, 2023 | 37.77 | 38.27 | 37.65 | 37.95 | 500,650 | +0.17(+0.45%) |
Aug 29, 2023 | 36.76 | 37.82 | 36.39 | 37.78 | 685,672 | +0.88(+2.38%) |
Aug 28, 2023 | 37.65 | 37.72 | 36.67 | 36.90 | 445,046 | -0.48(-1.28%) |
Aug 25, 2023 | 36.45 | 37.71 | 36.45 | 37.38 | 711,844 | +1.13(+3.12%) |
Aug 24, 2023 | 36.97 | 37.12 | 35.86 | 36.25 | 600,612 | -0.87(-2.34%) |
Aug 23, 2023 | 37.06 | 37.58 | 36.68 | 37.12 | 632,025 | +0.28(+0.76%) |
Aug 22, 2023 | 37.67 | 37.94 | 36.27 | 36.84 | 621,806 | -0.72(-1.92%) |
Aug 21, 2023 | 37.35 | 37.83 | 36.64 | 37.56 | 687,161 | +0.17(+0.45%) |
Aug 18, 2023 | 37.67 | 38.38 | 37.33 | 37.39 | 679,953 | -0.72(-1.89%) |
Aug 17, 2023 | 38.36 | 38.54 | 37.31 | 38.11 | 616,833 | -0.26(-0.68%) |
Aug 16, 2023 | 38.65 | 38.81 | 38.17 | 38.37 | 626,864 | -0.45(-1.16%) |
Aug 15, 2023 | 38.50 | 38.87 | 38.38 | 38.82 | 613,071 | +0.20(+0.52%) |
Aug 14, 2023 | 38.56 | 38.80 | 37.86 | 38.62 | 942,177 | -0.08(-0.21%) |
Aug 11, 2023 | 37.56 | 39.51 | 37.49 | 38.70 | 745,624 | +0.91(+2.41%) |
Aug 10, 2023 | 39.58 | 40.24 | 37.67 | 37.79 | 966,783 | -1.25(-3.20%) |
Aug 09, 2023 | 39.63 | 39.89 | 37.95 | 39.04 | 921,510 | -0.73(-1.84%) |
Aug 08, 2023 | 40.00 | 40.16 | 38.75 | 39.77 | 1,215,891 | -1.23(-3.00%) |
Aug 07, 2023 | 41.45 | 41.63 | 39.99 | 41.00 | 1,239,048 | -1.90(-4.43%) |
Aug 04, 2023 | 42.00 | 44.95 | 41.79 | 42.90 | 1,881,684 | +2.47(+6.11%) |
Aug 03, 2023 | 40.66 | 40.99 | 40.22 | 40.43 | 600,582 | -0.47(-1.15%) |
Aug 02, 2023 | 40.88 | 41.12 | 40.17 | 40.90 | 439,748 | -0.51(-1.23%) |
Aug 01, 2023 | 41.63 | 41.99 | 40.95 | 41.41 | 538,428 | -0.35(-0.84%) |
Jul 31, 2023 | 40.78 | 41.82 | 40.70 | 41.76 | 710,670 | +1.15(+2.83%) |
Jul 28, 2023 | 39.91 | 40.78 | 39.70 | 40.61 | 518,023 | +1.20(+3.04%) |
Jul 27, 2023 | 40.34 | 40.59 | 39.32 | 39.41 | 476,315 | -0.66(-1.65%) |
Jul 26, 2023 | 39.38 | 40.69 | 39.37 | 40.07 | 399,404 | +0.69(+1.75%) |
Jul 25, 2023 | 39.16 | 39.77 | 39.12 | 39.38 | 333,579 | +0.16(+0.41%) |
Jul 24, 2023 | 39.91 | 39.97 | 39.02 | 39.22 | 432,928 | -0.72(-1.80%) |
Jul 21, 2023 | 40.77 | 40.81 | 39.93 | 39.94 | 489,341 | -0.39(-0.97%) |
Jul 20, 2023 | 40.22 | 40.54 | 40.00 | 40.33 | 473,987 | +0.11(+0.27%) |
Jul 19, 2023 | 40.75 | 41.24 | 39.71 | 40.22 | 441,232 | -0.28(-0.69%) |
Jul 18, 2023 | 40.13 | 40.60 | 39.91 | 40.50 | 473,920 | +0.43(+1.07%) |
Jul 17, 2023 | 38.74 | 40.09 | 38.70 | 40.07 | 615,880 | +1.27(+3.27%) |
Jul 14, 2023 | 39.32 | 39.63 | 38.53 | 38.80 | 469,176 | -0.39(-1.00%) |
Jul 13, 2023 | 38.72 | 39.25 | 38.52 | 39.19 | 595,125 | +0.56(+1.45%) |
Jul 12, 2023 | 38.88 | 38.88 | 38.21 | 38.63 | 765,400 | +0.34(+0.89%) |
Jul 11, 2023 | 38.20 | 38.35 | 37.43 | 38.29 | 484,456 | +0.04(+0.10%) |
Jul 10, 2023 | 37.12 | 38.29 | 37.12 | 38.25 | 579,142 | +0.94(+2.52%) |
Jul 07, 2023 | 37.01 | 37.54 | 37.01 | 37.31 | 523,001 | +0.30(+0.81%) |
Jul 06, 2023 | 37.36 | 37.53 | 36.68 | 37.01 | 401,290 | -0.83(-2.19%) |
Jul 05, 2023 | 38.29 | 38.62 | 37.72 | 37.84 | 432,340 | -0.71(-1.84%) |
Jul 03, 2023 | 39.17 | 39.24 | 38.25 | 38.55 | 344,805 | -0.79(-2.01%) |
Jun 30, 2023 | 39.40 | 39.89 | 39.04 | 39.34 | 635,529 | +0.35(+0.90%) |
Jun 29, 2023 | 37.95 | 39.27 | 37.91 | 38.99 | 1,001,684 | +1.04(+2.74%) |
Jun 28, 2023 | 37.47 | 38.02 | 36.88 | 37.95 | 492,032 | +0.50(+1.34%) |
Jun 27, 2023 | 37.24 | 37.61 | 36.99 | 37.45 | 486,626 | +0.26(+0.70%) |
Jun 26, 2023 | 36.56 | 37.43 | 36.43 | 37.19 | 468,320 | +0.60(+1.64%) |
Jun 23, 2023 | 37.00 | 37.47 | 36.46 | 36.59 | 940,785 | -0.89(-2.37%) |
Jun 22, 2023 | 38.13 | 38.13 | 37.36 | 37.48 | 698,309 | -0.77(-2.01%) |
Jun 21, 2023 | 38.48 | 38.89 | 37.84 | 38.25 | 560,580 | -0.36(-0.93%) |
Jun 20, 2023 | 38.61 | 39.28 | 38.25 | 38.61 | 623,849 | -0.33(-0.85%) |
Jun 16, 2023 | 40.32 | 40.53 | 38.55 | 38.94 | 1,014,904 | -1.07(-2.67%) |