Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.86 | 36.16 | 35.64 | 35.88 | 95,392 | -0.27(-0.75%) |
Aug 30, 2023 | 36.13 | 36.21 | 35.84 | 36.15 | 76,243 | -0.11(-0.30%) |
Aug 29, 2023 | 35.26 | 36.28 | 35.23 | 36.26 | 91,856 | +0.76(+2.14%) |
Aug 28, 2023 | 35.18 | 35.51 | 34.90 | 35.50 | 167,176 | +0.71(+2.04%) |
Aug 25, 2023 | 34.69 | 35.11 | 34.24 | 34.79 | 354,225 | +0.39(+1.13%) |
Aug 24, 2023 | 35.70 | 35.76 | 34.40 | 34.40 | 130,161 | -1.38(-3.86%) |
Aug 23, 2023 | 34.89 | 35.86 | 34.89 | 35.78 | 83,302 | +0.09(+0.25%) |
Aug 22, 2023 | 35.87 | 35.96 | 35.49 | 35.69 | 117,964 | +0.23(+0.65%) |
Aug 21, 2023 | 35.07 | 35.46 | 34.86 | 35.46 | 140,832 | +0.49(+1.40%) |
Aug 18, 2023 | 34.25 | 35.14 | 34.23 | 34.97 | 170,203 | +0.06(+0.17%) |
Aug 17, 2023 | 35.36 | 35.43 | 34.84 | 34.91 | 107,538 | -0.60(-1.69%) |
Aug 16, 2023 | 35.87 | 36.14 | 35.51 | 35.51 | 70,325 | -0.35(-0.98%) |
Aug 15, 2023 | 36.27 | 36.27 | 35.73 | 35.86 | 94,161 | -0.86(-2.34%) |
Aug 14, 2023 | 36.04 | 36.80 | 35.92 | 36.72 | 104,284 | +0.15(+0.41%) |
Aug 11, 2023 | 36.88 | 36.88 | 36.56 | 36.57 | 146,254 | -1.12(-2.97%) |
Aug 10, 2023 | 38.26 | 38.51 | 37.54 | 37.69 | 372,971 | +0.22(+0.59%) |
Aug 09, 2023 | 37.65 | 37.97 | 37.31 | 37.47 | 124,217 | +0.35(+0.94%) |
Aug 08, 2023 | 37.06 | 37.12 | 36.67 | 37.12 | 365,703 | -1.21(-3.16%) |
Aug 07, 2023 | 38.18 | 38.39 | 38.12 | 38.33 | 80,009 | +0.83(+2.21%) |
Aug 04, 2023 | 37.39 | 38.04 | 36.98 | 37.50 | 142,422 | -0.83(-2.15%) |
Aug 03, 2023 | 37.78 | 38.57 | 37.53 | 38.33 | 237,122 | -3.72(-8.86%) |
Aug 02, 2023 | 42.84 | 42.84 | 41.80 | 42.05 | 76,347 | -1.16(-2.68%) |
Aug 01, 2023 | 43.62 | 43.62 | 43.08 | 43.21 | 63,936 | -0.83(-1.88%) |
Jul 31, 2023 | 44.18 | 44.46 | 43.99 | 44.04 | 75,587 | +0.74(+1.71%) |
Jul 28, 2023 | 43.14 | 43.61 | 42.75 | 43.30 | 89,124 | +1.18(+2.80%) |
Jul 27, 2023 | 42.60 | 42.95 | 42.05 | 42.12 | 97,875 | +1.03(+2.51%) |
Jul 26, 2023 | 40.76 | 41.34 | 40.61 | 41.09 | 62,164 | -0.13(-0.32%) |
Jul 25, 2023 | 40.92 | 41.47 | 40.92 | 41.22 | 69,365 | +0.40(+0.98%) |
Jul 24, 2023 | 40.93 | 41.10 | 40.74 | 40.82 | 96,526 | -0.30(-0.73%) |
Jul 21, 2023 | 41.07 | 41.23 | 40.78 | 41.12 | 48,341 | +0.62(+1.53%) |
Jul 20, 2023 | 41.15 | 41.26 | 40.36 | 40.50 | 106,993 | -1.25(-2.99%) |
Jul 19, 2023 | 42.11 | 42.24 | 41.65 | 41.75 | 79,386 | -1.16(-2.71%) |
Jul 18, 2023 | 42.90 | 43.03 | 42.55 | 42.91 | 66,519 | -0.15(-0.34%) |
Jul 17, 2023 | 42.28 | 43.13 | 42.10 | 43.06 | 66,804 | +0.26(+0.60%) |
Jul 14, 2023 | 43.38 | 43.59 | 42.64 | 42.80 | 64,350 | -0.59(-1.35%) |
Jul 13, 2023 | 42.96 | 43.49 | 42.96 | 43.39 | 60,055 | +1.42(+3.38%) |
Jul 12, 2023 | 42.03 | 42.17 | 41.58 | 41.97 | 58,629 | +1.50(+3.72%) |
Jul 11, 2023 | 40.50 | 40.60 | 40.07 | 40.47 | 155,480 | +0.48(+1.19%) |
Jul 10, 2023 | 39.48 | 40.02 | 39.36 | 39.99 | 149,230 | +0.83(+2.12%) |
Jul 07, 2023 | 38.80 | 39.52 | 38.66 | 39.16 | 73,353 | +0.64(+1.66%) |
Jul 06, 2023 | 38.75 | 38.81 | 38.09 | 38.52 | 93,681 | -1.23(-3.09%) |
Jul 05, 2023 | 40.06 | 40.06 | 39.65 | 39.75 | 87,376 | -1.04(-2.55%) |
Jul 03, 2023 | 40.68 | 41.09 | 40.55 | 40.79 | 236,594 | -0.54(-1.31%) |
Jun 30, 2023 | 41.02 | 41.56 | 40.94 | 41.33 | 276,068 | +1.56(+3.92%) |
Jun 29, 2023 | 39.73 | 39.95 | 39.50 | 39.77 | 98,864 | +0.47(+1.20%) |
Jun 28, 2023 | 39.29 | 39.56 | 39.21 | 39.30 | 56,986 | -0.09(-0.23%) |
Jun 27, 2023 | 38.66 | 39.57 | 38.48 | 39.39 | 266,582 | +0.44(+1.13%) |
Jun 26, 2023 | 39.29 | 39.52 | 38.95 | 38.95 | 67,168 | +0.01(+0.03%) |
Jun 23, 2023 | 38.93 | 39.26 | 38.74 | 38.94 | 148,788 | -1.78(-4.37%) |
Jun 22, 2023 | 40.26 | 40.82 | 40.20 | 40.72 | 96,183 | +0.22(+0.54%) |
Jun 21, 2023 | 40.94 | 41.01 | 40.34 | 40.50 | 61,000 | -0.33(-0.81%) |
Jun 20, 2023 | 41.07 | 41.38 | 40.55 | 40.83 | 110,279 | -0.83(-1.99%) |
Jun 16, 2023 | 42.10 | 42.14 | 41.56 | 41.66 | 91,341 | -0.71(-1.68%) |
Jun 15, 2023 | 41.50 | 42.69 | 41.50 | 42.37 | 131,109 | +0.16(+0.38%) |
Jun 14, 2023 | 41.77 | 42.29 | 41.65 | 42.21 | 151,491 | +0.66(+1.59%) |
Jun 13, 2023 | 41.46 | 41.57 | 40.93 | 41.55 | 919,015 | +0.71(+1.74%) |
Jun 12, 2023 | 40.32 | 40.93 | 40.25 | 40.84 | 126,298 | +1.29(+3.26%) |
Jun 09, 2023 | 39.95 | 40.16 | 39.49 | 39.55 | 79,398 | -0.13(-0.33%) |
Jun 08, 2023 | 39.20 | 39.71 | 39.20 | 39.68 | 298,055 | +0.88(+2.25%) |
Jun 07, 2023 | 38.86 | 39.39 | 38.74 | 38.80 | 94,159 | +0.70(+1.85%) |
Jun 06, 2023 | 37.45 | 38.13 | 37.30 | 38.10 | 125,143 | +0.19(+0.50%) |
Jun 05, 2023 | 38.09 | 38.09 | 37.59 | 37.91 | 89,779 | -0.40(-1.04%) |
Jun 02, 2023 | 38.69 | 38.83 | 38.14 | 38.31 | 75,359 | -0.03(-0.08%) |