Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.97 | 40.20 | 39.23 | 39.26 | 338,593 | -0.63(-1.59%) |
Aug 30, 2023 | 40.17 | 40.47 | 39.86 | 39.90 | 390,589 | -0.43(-1.07%) |
Aug 29, 2023 | 39.24 | 40.37 | 39.11 | 40.33 | 290,321 | +0.96(+2.43%) |
Aug 28, 2023 | 38.94 | 39.71 | 38.94 | 39.37 | 414,721 | +0.51(+1.31%) |
Aug 25, 2023 | 39.02 | 39.27 | 38.68 | 38.86 | 340,035 | -0.01(-0.03%) |
Aug 24, 2023 | 38.61 | 39.38 | 38.38 | 38.87 | 434,209 | -0.04(-0.10%) |
Aug 23, 2023 | 38.54 | 39.05 | 38.34 | 38.91 | 305,534 | +0.27(+0.71%) |
Aug 22, 2023 | 38.44 | 38.87 | 38.21 | 38.64 | 381,332 | +0.42(+1.10%) |
Aug 21, 2023 | 39.00 | 39.30 | 38.06 | 38.22 | 686,478 | -0.78(-2.00%) |
Aug 18, 2023 | 38.48 | 39.18 | 38.40 | 39.00 | 363,891 | +0.20(+0.50%) |
Aug 17, 2023 | 39.48 | 39.57 | 38.65 | 38.80 | 346,035 | -0.51(-1.29%) |
Aug 16, 2023 | 40.01 | 40.51 | 39.26 | 39.31 | 563,192 | -0.89(-2.21%) |
Aug 15, 2023 | 40.34 | 40.62 | 40.06 | 40.20 | 440,652 | -0.38(-0.94%) |
Aug 14, 2023 | 40.04 | 40.60 | 39.74 | 40.58 | 468,451 | +0.39(+0.97%) |
Aug 11, 2023 | 40.18 | 40.45 | 39.96 | 40.19 | 543,694 | +0.04(+0.10%) |
Aug 10, 2023 | 40.97 | 41.20 | 40.05 | 40.15 | 552,765 | -0.53(-1.30%) |
Aug 09, 2023 | 40.02 | 40.74 | 40.02 | 40.68 | 564,752 | +0.85(+2.13%) |
Aug 08, 2023 | 39.01 | 39.84 | 38.66 | 39.83 | 547,005 | +0.22(+0.57%) |
Aug 07, 2023 | 38.67 | 39.80 | 38.56 | 39.60 | 679,558 | +1.32(+3.44%) |
Aug 04, 2023 | 38.76 | 38.97 | 38.08 | 38.28 | 765,925 | -0.21(-0.56%) |
Aug 03, 2023 | 39.33 | 39.60 | 37.81 | 38.50 | 1,275,963 | -1.44(-3.59%) |
Aug 02, 2023 | 39.15 | 40.13 | 39.12 | 39.93 | 873,164 | +0.19(+0.47%) |
Aug 01, 2023 | 39.32 | 39.82 | 38.97 | 39.75 | 723,049 | -0.03(-0.07%) |
Jul 31, 2023 | 39.17 | 39.80 | 39.17 | 39.78 | 729,873 | +0.64(+1.65%) |
Jul 28, 2023 | 39.15 | 39.32 | 38.78 | 39.13 | 997,435 | +0.35(+0.91%) |
Jul 27, 2023 | 38.39 | 39.71 | 38.29 | 38.78 | 1,209,670 | +0.62(+1.64%) |
Jul 26, 2023 | 38.60 | 40.25 | 37.30 | 38.16 | 2,287,277 | -2.14(-5.31%) |
Jul 25, 2023 | 40.23 | 40.54 | 39.89 | 40.30 | 898,000 | -0.18(-0.43%) |
Jul 24, 2023 | 41.18 | 41.33 | 40.12 | 40.47 | 682,526 | -0.77(-1.87%) |
Jul 21, 2023 | 41.62 | 41.79 | 41.14 | 41.24 | 678,673 | -0.25(-0.61%) |
Jul 20, 2023 | 42.17 | 42.17 | 41.50 | 41.50 | 663,418 | -0.72(-1.71%) |
Jul 19, 2023 | 42.35 | 42.63 | 41.97 | 42.22 | 761,585 | -0.16(-0.37%) |
Jul 18, 2023 | 40.99 | 42.39 | 40.89 | 42.38 | 982,835 | +1.37(+3.33%) |
Jul 17, 2023 | 40.44 | 41.07 | 40.37 | 41.01 | 693,333 | +0.17(+0.41%) |
Jul 14, 2023 | 42.16 | 42.16 | 40.46 | 40.84 | 837,855 | -1.29(-3.06%) |
Jul 13, 2023 | 42.20 | 42.43 | 41.89 | 42.13 | 516,050 | +0.31(+0.75%) |
Jul 12, 2023 | 42.49 | 42.81 | 41.72 | 41.82 | 786,249 | +0.01(+0.02%) |
Jul 11, 2023 | 40.81 | 41.82 | 40.80 | 41.81 | 714,843 | +1.18(+2.91%) |
Jul 10, 2023 | 40.21 | 41.19 | 40.21 | 40.63 | 803,019 | +0.42(+1.04%) |
Jul 07, 2023 | 39.25 | 40.73 | 39.23 | 40.21 | 902,448 | +1.06(+2.72%) |
Jul 06, 2023 | 38.55 | 39.18 | 38.12 | 39.14 | 630,474 | +0.18(+0.45%) |
Jul 05, 2023 | 39.08 | 39.28 | 38.49 | 38.97 | 707,651 | -0.42(-1.07%) |
Jul 03, 2023 | 39.16 | 39.82 | 39.16 | 39.39 | 336,048 | -0.01(-0.02%) |
Jun 30, 2023 | 39.94 | 40.06 | 39.28 | 39.40 | 722,219 | -0.23(-0.59%) |
Jun 29, 2023 | 38.66 | 39.65 | 38.66 | 39.63 | 464,884 | +0.89(+2.29%) |
Jun 28, 2023 | 38.33 | 38.84 | 38.07 | 38.74 | 551,881 | +0.39(+1.02%) |
Jun 27, 2023 | 37.54 | 38.40 | 36.96 | 38.35 | 474,439 | +0.91(+2.43%) |
Jun 26, 2023 | 37.24 | 38.09 | 37.21 | 37.44 | 542,421 | -0.06(-0.16%) |
Jun 23, 2023 | 37.96 | 38.11 | 37.15 | 37.50 | 1,337,739 | -1.20(-3.10%) |
Jun 22, 2023 | 39.25 | 39.38 | 38.64 | 38.70 | 547,304 | -0.58(-1.47%) |
Jun 21, 2023 | 39.63 | 39.75 | 39.28 | 39.28 | 646,603 | -0.36(-0.91%) |
Jun 20, 2023 | 40.17 | 40.17 | 39.21 | 39.64 | 584,768 | -0.59(-1.46%) |
Jun 16, 2023 | 40.85 | 40.85 | 39.81 | 40.23 | 1,904,789 | -0.41(-1.01%) |
Jun 15, 2023 | 40.34 | 40.74 | 39.92 | 40.64 | 588,620 | -0.06(-0.14%) |
Jun 14, 2023 | 41.25 | 41.57 | 40.49 | 40.70 | 896,595 | -0.20(-0.48%) |
Jun 13, 2023 | 40.69 | 41.01 | 40.26 | 40.89 | 676,180 | +0.40(+0.98%) |
Jun 12, 2023 | 39.86 | 40.68 | 39.51 | 40.50 | 812,993 | +0.98(+2.47%) |
Jun 09, 2023 | 39.25 | 39.74 | 39.07 | 39.52 | 615,395 | +0.15(+0.39%) |
Jun 08, 2023 | 39.19 | 39.46 | 38.67 | 39.37 | 634,267 | +0.11(+0.27%) |
Jun 07, 2023 | 39.71 | 40.33 | 39.20 | 39.26 | 965,630 | -0.23(-0.59%) |
Jun 06, 2023 | 38.15 | 39.56 | 38.00 | 39.49 | 830,197 | +1.37(+3.60%) |
Jun 05, 2023 | 37.50 | 38.21 | 37.20 | 38.12 | 706,522 | +0.04(+0.10%) |
Jun 02, 2023 | 36.94 | 38.21 | 36.84 | 38.08 | 663,719 | +1.80(+4.95%) |