Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.09 | 36.42 | 35.62 | 35.64 | 258,556 | -0.34(-0.95%) |
Aug 30, 2023 | 36.21 | 36.44 | 35.84 | 35.99 | 297,162 | -0.34(-0.95%) |
Aug 29, 2023 | 34.98 | 36.47 | 34.54 | 36.33 | 235,206 | +1.32(+3.78%) |
Aug 28, 2023 | 34.88 | 35.20 | 34.73 | 35.00 | 359,235 | +0.45(+1.31%) |
Aug 25, 2023 | 34.25 | 34.75 | 33.71 | 34.55 | 68,037 | +0.56(+1.65%) |
Aug 24, 2023 | 35.23 | 35.23 | 33.94 | 33.99 | 127,859 | -1.08(-3.08%) |
Aug 23, 2023 | 34.52 | 35.34 | 34.35 | 35.07 | 76,002 | +0.52(+1.51%) |
Aug 22, 2023 | 35.17 | 35.33 | 34.10 | 34.55 | 266,075 | -0.30(-0.87%) |
Aug 21, 2023 | 34.87 | 35.07 | 34.62 | 34.86 | 283,673 | +0.23(+0.65%) |
Aug 18, 2023 | 33.93 | 34.84 | 33.85 | 34.63 | 369,605 | +0.12(+0.34%) |
Aug 17, 2023 | 35.33 | 35.50 | 34.49 | 34.51 | 129,733 | -0.75(-2.12%) |
Aug 16, 2023 | 36.01 | 36.31 | 35.24 | 35.26 | 99,741 | -0.97(-2.68%) |
Aug 15, 2023 | 37.16 | 37.16 | 36.03 | 36.23 | 109,564 | -1.11(-2.97%) |
Aug 14, 2023 | 37.03 | 37.42 | 36.37 | 37.34 | 128,823 | -0.10(-0.26%) |
Aug 11, 2023 | 37.47 | 37.54 | 37.00 | 37.44 | 144,545 | -0.33(-0.88%) |
Aug 10, 2023 | 38.71 | 38.86 | 37.61 | 37.77 | 135,686 | -0.80(-2.09%) |
Aug 09, 2023 | 39.16 | 39.25 | 38.27 | 38.58 | 221,909 | -0.39(-1.01%) |
Aug 08, 2023 | 38.30 | 39.01 | 37.90 | 38.97 | 194,230 | -0.02(-0.05%) |
Aug 07, 2023 | 39.82 | 39.82 | 38.38 | 38.99 | 218,414 | -0.53(-1.34%) |
Aug 04, 2023 | 40.42 | 40.49 | 39.48 | 39.52 | 196,003 | -0.73(-1.80%) |
Aug 03, 2023 | 40.14 | 40.80 | 40.12 | 40.24 | 183,126 | -0.05(-0.12%) |
Aug 02, 2023 | 41.21 | 41.23 | 39.72 | 40.29 | 347,331 | -1.98(-4.69%) |
Aug 01, 2023 | 42.46 | 42.68 | 42.00 | 42.28 | 80,853 | -0.49(-1.15%) |
Jul 31, 2023 | 41.76 | 42.82 | 41.71 | 42.77 | 226,485 | +1.30(+3.12%) |
Jul 28, 2023 | 40.83 | 41.51 | 40.52 | 41.47 | 78,362 | +1.26(+3.12%) |
Jul 27, 2023 | 42.00 | 42.00 | 40.00 | 40.22 | 152,562 | -1.05(-2.54%) |
Jul 26, 2023 | 40.63 | 41.58 | 40.48 | 41.27 | 126,985 | +0.40(+0.98%) |
Jul 25, 2023 | 41.46 | 41.75 | 40.81 | 40.86 | 103,015 | -0.43(-1.05%) |
Jul 24, 2023 | 41.26 | 41.62 | 40.85 | 41.29 | 182,840 | +0.15(+0.36%) |
Jul 21, 2023 | 42.01 | 42.01 | 40.75 | 41.15 | 113,384 | -0.58(-1.39%) |
Jul 20, 2023 | 42.22 | 42.22 | 41.17 | 41.73 | 130,279 | -0.76(-1.78%) |
Jul 19, 2023 | 43.09 | 43.38 | 42.28 | 42.48 | 207,214 | -0.40(-0.94%) |
Jul 18, 2023 | 42.77 | 43.80 | 42.71 | 42.88 | 262,668 | +0.27(+0.62%) |
Jul 17, 2023 | 41.00 | 42.98 | 40.65 | 42.62 | 157,420 | +1.58(+3.85%) |
Jul 14, 2023 | 42.61 | 42.66 | 40.80 | 41.04 | 581,949 | -1.56(-3.66%) |
Jul 13, 2023 | 42.59 | 43.28 | 42.36 | 42.60 | 425,148 | +0.30(+0.72%) |
Jul 12, 2023 | 42.55 | 42.64 | 41.97 | 42.30 | 223,615 | +0.65(+1.55%) |
Jul 11, 2023 | 41.71 | 41.75 | 40.90 | 41.65 | 178,333 | +0.13(+0.31%) |
Jul 10, 2023 | 40.21 | 41.54 | 39.68 | 41.52 | 309,129 | +1.56(+3.90%) |
Jul 07, 2023 | 38.82 | 40.64 | 38.82 | 39.96 | 190,370 | +1.33(+3.46%) |
Jul 06, 2023 | 39.47 | 39.59 | 37.86 | 38.63 | 166,728 | -1.43(-3.58%) |
Jul 05, 2023 | 39.92 | 40.38 | 39.31 | 40.06 | 135,544 | +0.18(+0.44%) |
Jul 03, 2023 | 39.73 | 40.75 | 39.68 | 39.88 | 133,914 | +0.51(+1.30%) |
Jun 30, 2023 | 39.33 | 39.67 | 38.97 | 39.37 | 183,610 | +0.61(+1.57%) |
Jun 29, 2023 | 38.44 | 39.48 | 38.33 | 38.76 | 281,873 | +0.81(+2.15%) |
Jun 28, 2023 | 36.88 | 37.99 | 36.81 | 37.95 | 124,892 | +1.09(+2.96%) |
Jun 27, 2023 | 36.15 | 36.95 | 35.87 | 36.86 | 226,910 | +0.90(+2.51%) |
Jun 26, 2023 | 36.18 | 36.88 | 35.86 | 35.96 | 335,466 | -0.10(-0.27%) |
Jun 23, 2023 | 36.38 | 36.38 | 35.88 | 36.05 | 636,017 | -0.91(-2.47%) |
Jun 22, 2023 | 37.35 | 37.35 | 36.54 | 36.97 | 408,767 | -0.63(-1.67%) |
Jun 21, 2023 | 37.98 | 38.15 | 37.38 | 37.59 | 208,585 | -0.56(-1.47%) |
Jun 20, 2023 | 38.79 | 38.87 | 37.70 | 38.15 | 270,067 | -0.71(-1.82%) |
Jun 16, 2023 | 39.92 | 40.06 | 38.72 | 38.86 | 576,778 | -0.69(-1.75%) |