Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.51 | 37.40 | 36.40 | 36.97 | 1,006,923 | +0.18(+0.49%) |
Aug 30, 2023 | 36.50 | 37.08 | 36.50 | 36.79 | 574,041 | -0.31(-0.84%) |
Aug 29, 2023 | 36.23 | 37.41 | 36.07 | 37.10 | 561,338 | +0.99(+2.74%) |
Aug 28, 2023 | 36.00 | 36.20 | 35.60 | 36.11 | 400,477 | +0.39(+1.09%) |
Aug 25, 2023 | 35.67 | 35.96 | 34.44 | 35.72 | 788,003 | +0.26(+0.73%) |
Aug 24, 2023 | 36.00 | 36.48 | 35.30 | 35.46 | 723,774 | -0.25(-0.70%) |
Aug 23, 2023 | 34.41 | 36.07 | 34.41 | 35.71 | 894,363 | +1.31(+3.81%) |
Aug 22, 2023 | 35.74 | 35.98 | 34.22 | 34.40 | 926,909 | -0.39(-1.12%) |
Aug 21, 2023 | 34.91 | 35.33 | 34.35 | 34.79 | 544,265 | -0.35(-1.00%) |
Aug 18, 2023 | 34.96 | 35.23 | 34.45 | 35.14 | 1,397,063 | -0.47(-1.32%) |
Aug 17, 2023 | 35.45 | 36.23 | 35.14 | 35.61 | 1,399,502 | +0.31(+0.88%) |
Aug 16, 2023 | 35.04 | 36.20 | 34.77 | 35.30 | 1,237,335 | -0.14(-0.40%) |
Aug 15, 2023 | 35.31 | 35.71 | 34.89 | 35.44 | 570,937 | -0.43(-1.20%) |
Aug 14, 2023 | 34.78 | 36.14 | 33.93 | 35.87 | 1,130,923 | +0.76(+2.16%) |
Aug 11, 2023 | 36.64 | 36.80 | 34.63 | 35.11 | 1,400,117 | -2.65(-7.02%) |
Aug 10, 2023 | 38.72 | 38.91 | 37.72 | 37.76 | 1,223,598 | -0.58(-1.51%) |
Aug 09, 2023 | 37.18 | 38.77 | 37.04 | 38.34 | 1,338,492 | +1.44(+3.90%) |
Aug 08, 2023 | 36.34 | 37.03 | 36.03 | 36.90 | 1,053,013 | -0.50(-1.34%) |
Aug 07, 2023 | 36.49 | 38.02 | 36.49 | 37.40 | 1,634,466 | +1.15(+3.17%) |
Aug 04, 2023 | 34.71 | 36.92 | 34.60 | 36.25 | 1,604,922 | +1.91(+5.56%) |
Aug 03, 2023 | 33.88 | 35.92 | 33.40 | 34.34 | 3,140,386 | -1.71(-4.74%) |
Aug 02, 2023 | 37.46 | 37.63 | 35.85 | 36.05 | 1,071,056 | -2.00(-5.26%) |
Aug 01, 2023 | 38.71 | 39.36 | 37.93 | 38.05 | 730,302 | -1.02(-2.61%) |
Jul 31, 2023 | 38.60 | 40.13 | 38.50 | 39.07 | 834,493 | +0.78(+2.04%) |
Jul 28, 2023 | 38.20 | 38.69 | 37.75 | 38.29 | 608,879 | +0.90(+2.41%) |
Jul 27, 2023 | 38.50 | 38.62 | 37.31 | 37.39 | 748,061 | -0.77(-2.02%) |
Jul 26, 2023 | 37.21 | 38.72 | 37.00 | 38.16 | 857,364 | +0.72(+1.92%) |
Jul 25, 2023 | 38.61 | 38.65 | 37.38 | 37.44 | 574,936 | -0.26(-0.69%) |
Jul 24, 2023 | 37.09 | 37.98 | 36.93 | 37.70 | 567,301 | +0.47(+1.26%) |
Jul 21, 2023 | 37.80 | 37.90 | 37.00 | 37.23 | 703,577 | -0.41(-1.09%) |
Jul 20, 2023 | 38.05 | 38.22 | 37.40 | 37.64 | 535,433 | -0.75(-1.95%) |
Jul 19, 2023 | 38.73 | 39.19 | 38.01 | 38.39 | 522,488 | +0.13(+0.34%) |
Jul 18, 2023 | 38.45 | 39.22 | 38.21 | 38.26 | 710,986 | -0.73(-1.87%) |
Jul 17, 2023 | 38.75 | 39.24 | 38.28 | 38.99 | 791,119 | +0.26(+0.67%) |
Jul 14, 2023 | 40.09 | 40.14 | 38.39 | 38.73 | 903,670 | -1.36(-3.39%) |
Jul 13, 2023 | 40.76 | 41.37 | 39.86 | 40.09 | 890,802 | +0.00(+0.00%) |
Jul 12, 2023 | 39.65 | 40.80 | 39.46 | 40.09 | 934,589 | +1.21(+3.11%) |
Jul 11, 2023 | 39.48 | 39.58 | 37.90 | 38.88 | 551,447 | -0.58(-1.47%) |
Jul 10, 2023 | 39.49 | 39.97 | 39.00 | 39.46 | 645,113 | +0.23(+0.59%) |
Jul 07, 2023 | 38.05 | 39.62 | 38.00 | 39.23 | 648,023 | +1.45(+3.84%) |
Jul 06, 2023 | 38.20 | 38.65 | 37.39 | 37.78 | 585,664 | -0.98(-2.53%) |
Jul 05, 2023 | 38.95 | 39.77 | 38.64 | 38.76 | 693,885 | -0.30(-0.77%) |
Jul 03, 2023 | 39.99 | 41.43 | 38.81 | 39.06 | 498,130 | -0.64(-1.61%) |
Jun 30, 2023 | 38.39 | 40.21 | 37.73 | 39.70 | 982,225 | +1.47(+3.85%) |
Jun 29, 2023 | 37.50 | 38.57 | 37.07 | 38.23 | 773,756 | +0.68(+1.81%) |
Jun 28, 2023 | 37.60 | 37.67 | 36.81 | 37.55 | 502,672 | +0.07(+0.19%) |
Jun 27, 2023 | 38.00 | 38.00 | 37.04 | 37.48 | 654,297 | +0.26(+0.70%) |
Jun 26, 2023 | 37.75 | 38.99 | 37.06 | 37.22 | 782,354 | -0.55(-1.46%) |
Jun 23, 2023 | 38.00 | 38.15 | 37.77 | 37.77 | 472,264 | -0.48(-1.25%) |
Jun 22, 2023 | 38.90 | 38.92 | 37.94 | 38.25 | 613,829 | -0.80(-2.05%) |
Jun 21, 2023 | 39.21 | 39.52 | 38.71 | 39.05 | 400,787 | -0.38(-0.96%) |
Jun 20, 2023 | 41.50 | 41.55 | 38.98 | 39.43 | 1,445,254 | -3.22(-7.55%) |
Jun 16, 2023 | 43.21 | 43.66 | 42.23 | 42.65 | 1,414,100 | +0.06(+0.14%) |
Jun 15, 2023 | 41.91 | 43.66 | 41.84 | 42.59 | 1,177,127 | +0.84(+2.01%) |
Jun 14, 2023 | 40.68 | 42.16 | 40.32 | 41.75 | 1,176,508 | +1.27(+3.14%) |
Jun 13, 2023 | 41.11 | 41.79 | 40.08 | 40.48 | 917,049 | -0.23(-0.56%) |
Jun 12, 2023 | 41.44 | 41.50 | 40.30 | 40.71 | 881,640 | -0.87(-2.09%) |
Jun 09, 2023 | 39.59 | 42.50 | 39.36 | 41.58 | 2,433,387 | +1.84(+4.63%) |
Jun 08, 2023 | 39.49 | 39.88 | 38.27 | 39.74 | 1,128,028 | +0.61(+1.56%) |
Jun 07, 2023 | 37.90 | 39.29 | 37.59 | 39.13 | 1,450,408 | +0.95(+2.49%) |
Jun 06, 2023 | 37.77 | 38.55 | 37.33 | 38.18 | 397,803 | +0.32(+0.85%) |
Jun 05, 2023 | 38.33 | 38.70 | 37.62 | 37.86 | 506,840 | -0.50(-1.30%) |
Jun 02, 2023 | 38.50 | 38.81 | 37.45 | 38.36 | 778,044 | +0.97(+2.59%) |