Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.29 | 38.00 | 36.92 | 37.20 | 1,042,679 | +0.13(+0.35%) |
Aug 30, 2023 | 36.70 | 37.08 | 35.86 | 37.07 | 658,732 | +0.62(+1.70%) |
Aug 29, 2023 | 37.44 | 37.75 | 36.23 | 36.45 | 1,095,201 | -0.70(-1.88%) |
Aug 28, 2023 | 36.88 | 37.35 | 36.36 | 37.15 | 412,987 | +0.13(+0.35%) |
Aug 25, 2023 | 35.45 | 37.72 | 34.78 | 37.02 | 1,100,627 | +1.83(+5.20%) |
Aug 24, 2023 | 36.57 | 36.66 | 34.93 | 35.19 | 2,147,462 | -2.36(-6.28%) |
Aug 23, 2023 | 37.98 | 38.64 | 37.48 | 37.55 | 813,617 | -0.11(-0.29%) |
Aug 22, 2023 | 38.05 | 38.54 | 37.21 | 37.66 | 603,594 | -0.20(-0.53%) |
Aug 21, 2023 | 38.59 | 38.92 | 37.21 | 37.86 | 1,268,170 | -0.73(-1.89%) |
Aug 18, 2023 | 38.60 | 40.06 | 38.38 | 38.59 | 729,768 | -0.46(-1.18%) |
Aug 17, 2023 | 39.51 | 40.35 | 38.99 | 39.05 | 741,701 | -0.67(-1.69%) |
Aug 16, 2023 | 39.65 | 40.18 | 39.05 | 39.72 | 730,203 | -0.01(-0.03%) |
Aug 15, 2023 | 40.42 | 40.97 | 39.49 | 39.73 | 1,085,617 | -0.23(-0.58%) |
Aug 14, 2023 | 38.59 | 40.16 | 38.10 | 39.96 | 1,349,170 | +1.15(+2.96%) |
Aug 11, 2023 | 39.40 | 39.72 | 38.26 | 38.81 | 1,776,955 | -0.39(-0.99%) |
Aug 10, 2023 | 37.83 | 40.01 | 37.15 | 39.20 | 4,403,314 | +2.20(+5.95%) |
Aug 09, 2023 | 34.62 | 37.55 | 33.45 | 37.00 | 7,570,302 | +9.20(+33.09%) |
Aug 08, 2023 | 27.76 | 28.50 | 27.30 | 27.80 | 1,198,448 | -0.26(-0.93%) |
Aug 07, 2023 | 29.32 | 29.32 | 27.85 | 28.06 | 922,529 | -1.40(-4.75%) |
Aug 04, 2023 | 29.51 | 30.25 | 29.36 | 29.46 | 1,040,523 | -0.27(-0.91%) |
Aug 03, 2023 | 29.95 | 30.58 | 29.66 | 29.73 | 968,604 | -0.37(-1.23%) |
Aug 02, 2023 | 29.80 | 30.15 | 29.15 | 30.10 | 1,086,344 | +0.08(+0.27%) |
Aug 01, 2023 | 30.00 | 30.34 | 29.19 | 30.02 | 1,717,553 | -0.25(-0.83%) |
Jul 31, 2023 | 29.85 | 30.56 | 29.47 | 30.27 | 928,562 | +0.63(+2.13%) |
Jul 28, 2023 | 28.90 | 30.00 | 28.70 | 29.64 | 1,039,698 | +1.00(+3.49%) |
Jul 27, 2023 | 29.50 | 30.01 | 28.57 | 28.64 | 1,029,139 | -1.34(-4.47%) |
Jul 26, 2023 | 30.65 | 30.65 | 29.84 | 29.98 | 971,360 | -0.58(-1.90%) |
Jul 25, 2023 | 31.07 | 31.59 | 30.38 | 30.56 | 810,709 | -0.76(-2.43%) |
Jul 24, 2023 | 31.47 | 31.65 | 30.58 | 31.32 | 1,089,576 | +0.01(+0.03%) |
Jul 21, 2023 | 28.75 | 32.19 | 28.20 | 31.31 | 2,850,732 | -2.50(-7.39%) |
Jul 20, 2023 | 34.59 | 34.69 | 33.80 | 33.81 | 588,298 | -0.83(-2.40%) |
Jul 19, 2023 | 34.27 | 36.19 | 33.70 | 34.64 | 1,123,327 | +0.71(+2.09%) |
Jul 18, 2023 | 34.43 | 34.49 | 33.57 | 33.93 | 809,726 | -0.57(-1.65%) |
Jul 17, 2023 | 35.28 | 35.88 | 34.47 | 34.50 | 583,927 | -0.93(-2.62%) |
Jul 14, 2023 | 36.42 | 36.63 | 34.84 | 35.43 | 999,816 | -1.44(-3.91%) |
Jul 13, 2023 | 37.51 | 37.82 | 36.85 | 36.87 | 509,328 | -0.74(-1.97%) |
Jul 12, 2023 | 38.90 | 38.95 | 37.48 | 37.61 | 546,939 | -0.48(-1.26%) |
Jul 11, 2023 | 38.86 | 38.99 | 36.90 | 38.09 | 817,002 | -1.02(-2.61%) |
Jul 10, 2023 | 38.96 | 39.88 | 38.74 | 39.11 | 1,197,377 | +0.18(+0.46%) |
Jul 07, 2023 | 39.74 | 40.25 | 38.75 | 38.93 | 876,553 | -0.62(-1.57%) |
Jul 06, 2023 | 39.14 | 40.84 | 38.57 | 39.55 | 1,294,177 | -0.23(-0.58%) |
Jul 05, 2023 | 38.38 | 40.04 | 38.24 | 39.78 | 1,011,262 | +1.71(+4.49%) |
Jul 03, 2023 | 36.23 | 38.62 | 35.89 | 38.07 | 739,856 | +1.94(+5.37%) |
Jun 30, 2023 | 36.82 | 37.01 | 36.04 | 36.13 | 957,255 | -0.33(-0.91%) |
Jun 29, 2023 | 36.67 | 37.28 | 35.98 | 36.46 | 731,553 | -0.54(-1.46%) |
Jun 28, 2023 | 37.68 | 37.68 | 36.52 | 37.00 | 646,246 | -0.30(-0.80%) |
Jun 27, 2023 | 37.41 | 38.05 | 36.71 | 37.30 | 607,478 | +0.03(+0.08%) |
Jun 26, 2023 | 37.43 | 38.27 | 36.27 | 37.27 | 1,262,868 | +0.04(+0.11%) |
Jun 23, 2023 | 37.82 | 37.88 | 35.98 | 37.23 | 1,593,661 | -0.79(-2.08%) |
Jun 22, 2023 | 37.74 | 38.41 | 37.04 | 38.02 | 1,106,804 | +0.24(+0.64%) |
Jun 21, 2023 | 36.21 | 37.89 | 35.55 | 37.78 | 1,278,821 | +1.46(+4.02%) |
Jun 20, 2023 | 37.04 | 37.10 | 35.88 | 36.32 | 1,083,139 | -1.15(-3.07%) |
Jun 16, 2023 | 39.70 | 39.97 | 37.19 | 37.47 | 1,805,330 | -1.50(-3.85%) |
Jun 15, 2023 | 36.66 | 39.21 | 36.00 | 38.97 | 1,672,259 | +2.14(+5.81%) |
Jun 14, 2023 | 38.05 | 38.58 | 35.91 | 36.83 | 1,169,203 | -1.21(-3.18%) |
Jun 13, 2023 | 38.35 | 39.29 | 37.73 | 38.04 | 710,865 | -0.44(-1.14%) |
Jun 12, 2023 | 38.22 | 38.72 | 37.69 | 38.48 | 1,094,036 | +0.50(+1.32%) |
Jun 09, 2023 | 38.82 | 38.91 | 37.82 | 37.98 | 1,248,052 | -0.73(-1.89%) |
Jun 08, 2023 | 39.43 | 39.83 | 38.18 | 38.71 | 572,640 | -0.78(-1.98%) |
Jun 07, 2023 | 40.35 | 41.50 | 39.20 | 39.49 | 604,822 | -1.01(-2.49%) |
Jun 06, 2023 | 39.70 | 40.96 | 39.70 | 40.50 | 948,936 | +1.09(+2.77%) |
Jun 05, 2023 | 38.40 | 40.03 | 37.82 | 39.41 | 1,325,373 | +1.15(+3.01%) |
Jun 02, 2023 | 37.06 | 38.40 | 36.85 | 38.26 | 1,134,687 | +1.25(+3.38%) |