Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 39.15 | 39.27 | 38.96 | 38.96 | 141,785 | -0.13(-0.33%) |
Aug 30, 2023 | 39.08 | 39.30 | 39.06 | 39.09 | 117,784 | +0.03(+0.08%) |
Aug 29, 2023 | 38.68 | 39.06 | 38.53 | 39.06 | 186,525 | +0.42(+1.09%) |
Aug 28, 2023 | 38.48 | 38.89 | 38.48 | 38.64 | 173,222 | +0.24(+0.63%) |
Aug 25, 2023 | 38.46 | 38.53 | 38.05 | 38.40 | 192,176 | +0.16(+0.42%) |
Aug 24, 2023 | 38.54 | 38.81 | 38.23 | 38.24 | 169,415 | -0.35(-0.91%) |
Aug 23, 2023 | 38.48 | 38.69 | 38.41 | 38.59 | 369,772 | +0.17(+0.44%) |
Aug 22, 2023 | 38.45 | 38.53 | 38.32 | 38.42 | 405,795 | +0.02(+0.05%) |
Aug 21, 2023 | 38.49 | 38.60 | 38.13 | 38.40 | 420,210 | -0.12(-0.31%) |
Aug 18, 2023 | 38.12 | 38.59 | 38.04 | 38.52 | 195,217 | +0.21(+0.55%) |
Aug 17, 2023 | 38.75 | 38.93 | 38.30 | 38.31 | 149,986 | -0.37(-0.96%) |
Aug 16, 2023 | 38.75 | 39.00 | 38.68 | 38.68 | 633,061 | -0.10(-0.26%) |
Aug 15, 2023 | 39.17 | 39.17 | 38.77 | 38.78 | 196,271 | -0.59(-1.50%) |
Aug 14, 2023 | 39.33 | 39.38 | 38.95 | 39.37 | 131,236 | -0.04(-0.10%) |
Aug 11, 2023 | 39.14 | 39.47 | 39.14 | 39.41 | 100,646 | +0.13(+0.33%) |
Aug 10, 2023 | 39.63 | 39.76 | 39.12 | 39.28 | 121,190 | -0.19(-0.48%) |
Aug 09, 2023 | 39.57 | 39.70 | 39.31 | 39.47 | 107,738 | +0.00(+0.00%) |
Aug 08, 2023 | 39.27 | 39.49 | 39.05 | 39.47 | 147,064 | -0.11(-0.27%) |
Aug 07, 2023 | 39.45 | 39.64 | 39.36 | 39.58 | 164,681 | +0.21(+0.52%) |
Aug 04, 2023 | 39.64 | 39.80 | 39.29 | 39.37 | 115,383 | -0.24(-0.61%) |
Aug 03, 2023 | 39.87 | 40.05 | 39.47 | 39.61 | 197,504 | -0.41(-1.02%) |
Aug 02, 2023 | 40.26 | 40.26 | 39.85 | 40.02 | 181,392 | -0.22(-0.55%) |
Aug 01, 2023 | 40.17 | 40.47 | 40.15 | 40.24 | 189,343 | -0.15(-0.37%) |
Jul 31, 2023 | 40.21 | 40.41 | 40.08 | 40.39 | 162,749 | +0.32(+0.80%) |
Jul 28, 2023 | 40.19 | 40.31 | 39.86 | 40.07 | 154,490 | +0.10(+0.25%) |
Jul 27, 2023 | 40.60 | 40.60 | 39.87 | 39.97 | 163,272 | -0.48(-1.19%) |
Jul 26, 2023 | 40.31 | 40.57 | 40.31 | 40.45 | 139,269 | +0.05(+0.12%) |
Jul 25, 2023 | 40.16 | 40.54 | 40.09 | 40.40 | 150,950 | +0.12(+0.30%) |
Jul 24, 2023 | 40.17 | 40.43 | 40.04 | 40.28 | 138,719 | +0.08(+0.20%) |
Jul 21, 2023 | 40.37 | 40.37 | 40.11 | 40.20 | 263,764 | -0.06(-0.15%) |
Jul 20, 2023 | 40.11 | 40.27 | 39.88 | 40.26 | 2,958,079 | +0.23(+0.57%) |
Jul 19, 2023 | 39.84 | 40.11 | 39.82 | 40.03 | 2,280,740 | +0.23(+0.58%) |
Jul 18, 2023 | 39.62 | 40.05 | 39.57 | 39.80 | 82,191 | +0.21(+0.53%) |
Jul 17, 2023 | 39.54 | 39.75 | 39.38 | 39.59 | 119,807 | +0.01(+0.03%) |
Jul 14, 2023 | 39.89 | 39.89 | 39.36 | 39.58 | 114,149 | -0.33(-0.83%) |
Jul 13, 2023 | 39.81 | 39.94 | 39.66 | 39.91 | 233,878 | +0.24(+0.60%) |
Jul 12, 2023 | 39.58 | 39.83 | 39.35 | 39.67 | 126,057 | +0.50(+1.28%) |
Jul 11, 2023 | 38.96 | 39.20 | 38.82 | 39.17 | 124,914 | +0.35(+0.90%) |
Jul 10, 2023 | 38.59 | 38.93 | 38.57 | 38.82 | 80,585 | +0.25(+0.65%) |
Jul 07, 2023 | 38.34 | 38.93 | 38.34 | 38.57 | 171,366 | +0.13(+0.34%) |
Jul 06, 2023 | 38.61 | 38.61 | 38.17 | 38.44 | 129,862 | -0.50(-1.28%) |
Jul 05, 2023 | 39.13 | 39.13 | 38.83 | 38.94 | 576,783 | -0.33(-0.84%) |
Jul 03, 2023 | 38.97 | 39.30 | 38.90 | 39.27 | 71,341 | +0.19(+0.49%) |
Jun 30, 2023 | 39.06 | 39.17 | 38.90 | 39.08 | 144,922 | +0.22(+0.57%) |
Jun 29, 2023 | 38.31 | 38.89 | 38.23 | 38.86 | 143,629 | +0.52(+1.36%) |
Jun 28, 2023 | 38.36 | 38.39 | 38.16 | 38.34 | 90,597 | -0.11(-0.29%) |
Jun 27, 2023 | 38.02 | 38.54 | 37.98 | 38.45 | 129,071 | +0.43(+1.13%) |
Jun 26, 2023 | 37.66 | 38.17 | 37.55 | 38.02 | 253,471 | +0.46(+1.22%) |
Jun 23, 2023 | 37.83 | 38.11 | 37.54 | 37.56 | 101,528 | -0.55(-1.44%) |
Jun 22, 2023 | 38.31 | 38.44 | 38.05 | 38.11 | 82,346 | -0.30(-0.78%) |
Jun 21, 2023 | 38.02 | 38.55 | 37.81 | 38.41 | 127,240 | +0.25(+0.66%) |
Jun 20, 2023 | 38.21 | 38.30 | 38.00 | 38.16 | 166,816 | -0.23(-0.60%) |
Jun 16, 2023 | 38.52 | 38.65 | 38.29 | 38.39 | 92,482 | -0.05(-0.13%) |
Jun 15, 2023 | 38.07 | 38.49 | 38.00 | 38.44 | 121,551 | +0.32(+0.84%) |
Jun 14, 2023 | 38.49 | 38.62 | 37.99 | 38.12 | 194,903 | -0.26(-0.68%) |
Jun 13, 2023 | 38.16 | 38.61 | 38.14 | 38.38 | 136,949 | +0.26(+0.68%) |
Jun 12, 2023 | 38.03 | 38.21 | 37.89 | 38.12 | 165,114 | +0.05(+0.13%) |
Jun 09, 2023 | 38.31 | 38.41 | 37.92 | 38.07 | 116,087 | -0.33(-0.86%) |
Jun 08, 2023 | 38.45 | 38.48 | 38.02 | 38.40 | 196,404 | -0.11(-0.29%) |
Jun 07, 2023 | 37.87 | 38.54 | 37.80 | 38.51 | 213,744 | +0.57(+1.50%) |
Jun 06, 2023 | 37.20 | 37.97 | 37.14 | 37.94 | 167,418 | +0.67(+1.80%) |
Jun 05, 2023 | 37.44 | 37.46 | 37.04 | 37.27 | 391,869 | -0.17(-0.45%) |
Jun 02, 2023 | 36.47 | 37.47 | 36.47 | 37.44 | 150,036 | +1.23(+3.40%) |