Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 42.72 | 43.12 | 41.91 | 41.99 | 362,960 | -0.63(-1.48%) |
Aug 30, 2023 | 42.75 | 43.09 | 42.51 | 42.63 | 281,304 | +0.03(+0.07%) |
Aug 29, 2023 | 41.58 | 42.68 | 41.27 | 42.60 | 162,716 | +1.04(+2.49%) |
Aug 28, 2023 | 41.11 | 41.74 | 41.11 | 41.56 | 141,146 | +0.80(+1.96%) |
Aug 25, 2023 | 40.40 | 40.98 | 40.18 | 40.76 | 169,539 | +0.69(+1.72%) |
Aug 24, 2023 | 40.56 | 40.63 | 39.84 | 40.07 | 151,326 | -0.56(-1.38%) |
Aug 23, 2023 | 41.06 | 41.12 | 40.55 | 40.63 | 209,524 | -0.68(-1.65%) |
Aug 22, 2023 | 41.67 | 41.89 | 40.92 | 41.31 | 213,364 | -0.23(-0.55%) |
Aug 21, 2023 | 41.44 | 41.59 | 40.97 | 41.54 | 162,170 | +0.36(+0.86%) |
Aug 18, 2023 | 40.47 | 41.52 | 40.32 | 41.19 | 208,488 | +0.35(+0.85%) |
Aug 17, 2023 | 41.17 | 41.59 | 40.65 | 40.84 | 185,300 | +0.19(+0.46%) |
Aug 16, 2023 | 41.12 | 41.73 | 40.62 | 40.65 | 153,320 | -0.75(-1.81%) |
Aug 15, 2023 | 43.01 | 43.01 | 41.40 | 41.40 | 249,825 | -2.21(-5.07%) |
Aug 14, 2023 | 43.71 | 43.98 | 42.69 | 43.61 | 255,091 | -0.39(-0.90%) |
Aug 11, 2023 | 44.24 | 44.76 | 43.98 | 44.01 | 135,389 | -0.47(-1.06%) |
Aug 10, 2023 | 45.24 | 45.25 | 44.29 | 44.48 | 157,846 | -0.36(-0.79%) |
Aug 09, 2023 | 44.50 | 45.84 | 44.24 | 44.84 | 331,029 | +0.62(+1.41%) |
Aug 08, 2023 | 43.78 | 44.25 | 42.48 | 44.22 | 410,541 | -0.44(-0.99%) |
Aug 07, 2023 | 44.26 | 45.16 | 43.94 | 44.66 | 128,426 | +0.50(+1.14%) |
Aug 04, 2023 | 42.88 | 44.48 | 42.88 | 44.16 | 349,627 | +1.29(+3.02%) |
Aug 03, 2023 | 42.40 | 43.66 | 42.23 | 42.86 | 379,516 | +0.32(+0.74%) |
Aug 02, 2023 | 43.90 | 43.90 | 42.53 | 42.55 | 222,420 | -1.35(-3.08%) |
Aug 01, 2023 | 43.86 | 44.36 | 43.51 | 43.90 | 283,633 | -0.55(-1.24%) |
Jul 31, 2023 | 43.68 | 44.81 | 43.37 | 44.45 | 269,484 | +1.06(+2.43%) |
Jul 28, 2023 | 41.87 | 43.49 | 41.80 | 43.40 | 441,832 | +1.84(+4.42%) |
Jul 27, 2023 | 43.43 | 43.94 | 41.52 | 41.56 | 470,407 | -1.87(-4.30%) |
Jul 26, 2023 | 44.32 | 44.74 | 43.09 | 43.43 | 397,090 | -1.27(-2.85%) |
Jul 25, 2023 | 42.45 | 45.01 | 42.39 | 44.70 | 439,977 | +2.16(+5.08%) |
Jul 24, 2023 | 42.75 | 43.28 | 42.41 | 42.54 | 178,787 | -0.19(-0.44%) |
Jul 21, 2023 | 42.41 | 42.75 | 41.84 | 42.73 | 176,765 | +0.51(+1.22%) |
Jul 20, 2023 | 42.50 | 42.58 | 41.84 | 42.21 | 136,255 | -0.02(-0.05%) |
Jul 19, 2023 | 42.51 | 42.76 | 42.02 | 42.23 | 101,607 | -0.13(-0.30%) |
Jul 18, 2023 | 41.55 | 42.67 | 41.45 | 42.36 | 135,991 | +0.89(+2.14%) |
Jul 17, 2023 | 41.94 | 42.06 | 41.43 | 41.47 | 212,645 | -0.46(-1.11%) |
Jul 14, 2023 | 42.85 | 42.85 | 41.35 | 41.94 | 147,333 | -1.05(-2.43%) |
Jul 13, 2023 | 43.03 | 43.45 | 42.59 | 42.98 | 184,352 | -0.13(-0.30%) |
Jul 12, 2023 | 42.91 | 43.50 | 42.58 | 43.11 | 338,851 | +0.97(+2.30%) |
Jul 11, 2023 | 41.47 | 42.27 | 41.20 | 42.14 | 491,640 | +0.44(+1.07%) |
Jul 10, 2023 | 42.16 | 42.32 | 41.37 | 41.70 | 160,702 | -0.62(-1.47%) |
Jul 07, 2023 | 40.76 | 42.65 | 40.76 | 42.32 | 292,492 | +1.62(+3.98%) |
Jul 06, 2023 | 40.82 | 41.58 | 40.06 | 40.70 | 459,603 | -0.60(-1.46%) |
Jul 05, 2023 | 40.83 | 41.67 | 40.09 | 41.30 | 393,598 | +0.17(+0.41%) |
Jul 03, 2023 | 40.82 | 41.48 | 40.80 | 41.14 | 85,060 | +0.31(+0.75%) |
Jun 30, 2023 | 40.48 | 40.95 | 40.28 | 40.83 | 218,460 | +0.55(+1.37%) |
Jun 29, 2023 | 39.79 | 40.46 | 39.54 | 40.28 | 266,727 | +0.34(+0.84%) |
Jun 28, 2023 | 38.47 | 39.98 | 37.68 | 39.94 | 452,959 | +1.19(+3.08%) |
Jun 27, 2023 | 39.10 | 39.10 | 38.38 | 38.75 | 296,525 | -0.56(-1.43%) |
Jun 26, 2023 | 38.39 | 39.45 | 38.39 | 39.31 | 202,039 | +0.84(+2.18%) |
Jun 23, 2023 | 38.00 | 38.88 | 37.69 | 38.47 | 389,952 | +0.00(+0.00%) |
Jun 22, 2023 | 40.06 | 40.17 | 38.25 | 38.47 | 358,715 | -2.18(-5.37%) |
Jun 21, 2023 | 40.54 | 41.23 | 40.28 | 40.65 | 177,729 | +0.22(+0.54%) |
Jun 20, 2023 | 41.23 | 41.27 | 39.73 | 40.44 | 289,577 | -1.32(-3.17%) |
Jun 16, 2023 | 41.95 | 42.19 | 40.99 | 41.76 | 173,401 | -0.15(-0.35%) |
Jun 15, 2023 | 40.48 | 42.01 | 40.48 | 41.91 | 193,550 | +1.19(+2.92%) |
Jun 14, 2023 | 40.99 | 41.54 | 40.06 | 40.72 | 248,593 | +0.12(+0.29%) |
Jun 13, 2023 | 40.19 | 41.78 | 39.88 | 40.60 | 411,732 | +0.75(+1.87%) |
Jun 12, 2023 | 41.54 | 41.54 | 38.98 | 39.85 | 934,627 | -2.82(-6.61%) |
Jun 09, 2023 | 43.31 | 44.04 | 42.18 | 42.67 | 341,918 | -0.45(-1.05%) |
Jun 08, 2023 | 45.13 | 45.32 | 42.18 | 43.12 | 448,268 | -2.04(-4.52%) |
Jun 07, 2023 | 44.82 | 45.88 | 44.80 | 45.17 | 187,393 | +0.70(+1.57%) |
Jun 06, 2023 | 43.57 | 44.94 | 43.23 | 44.47 | 214,594 | +0.76(+1.73%) |
Jun 05, 2023 | 44.07 | 44.22 | 43.07 | 43.71 | 212,031 | +0.38(+0.88%) |
Jun 02, 2023 | 41.73 | 43.50 | 41.57 | 43.33 | 348,344 | +2.34(+5.70%) |