Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.47 | 32.61 | 31.22 | 31.74 | 1,186,586 | -0.61(-1.88%) |
Aug 30, 2023 | 33.05 | 33.68 | 32.08 | 32.34 | 1,830,896 | -0.25(-0.78%) |
Aug 29, 2023 | 31.04 | 32.60 | 30.64 | 32.60 | 1,780,747 | +1.57(+5.06%) |
Aug 28, 2023 | 29.62 | 31.48 | 29.51 | 31.03 | 1,623,035 | +1.46(+4.94%) |
Aug 25, 2023 | 30.05 | 30.62 | 28.63 | 29.57 | 2,254,850 | -0.74(-2.43%) |
Aug 24, 2023 | 30.34 | 31.24 | 29.39 | 30.30 | 4,197,118 | -0.26(-0.87%) |
Aug 23, 2023 | 29.07 | 31.11 | 29.04 | 30.57 | 3,179,103 | +2.02(+7.08%) |
Aug 22, 2023 | 28.43 | 28.57 | 27.55 | 28.55 | 1,599,926 | +0.60(+2.14%) |
Aug 21, 2023 | 27.72 | 28.06 | 26.96 | 27.95 | 1,516,537 | +0.65(+2.37%) |
Aug 18, 2023 | 27.42 | 27.43 | 26.78 | 27.30 | 1,286,897 | -0.14(-0.50%) |
Aug 17, 2023 | 28.09 | 28.36 | 27.18 | 27.44 | 1,597,790 | -0.39(-1.41%) |
Aug 16, 2023 | 28.60 | 28.82 | 27.79 | 27.83 | 1,215,551 | -0.77(-2.71%) |
Aug 15, 2023 | 29.95 | 29.95 | 28.41 | 28.61 | 2,138,230 | -1.54(-5.11%) |
Aug 14, 2023 | 30.24 | 30.38 | 29.33 | 30.15 | 1,619,323 | -0.83(-2.69%) |
Aug 11, 2023 | 30.25 | 31.04 | 29.94 | 30.98 | 889,218 | +0.77(+2.56%) |
Aug 10, 2023 | 30.75 | 31.10 | 29.65 | 30.21 | 1,722,338 | -0.06(-0.19%) |
Aug 09, 2023 | 30.63 | 30.79 | 29.75 | 30.26 | 992,870 | -0.29(-0.96%) |
Aug 08, 2023 | 30.02 | 30.76 | 29.55 | 30.56 | 1,364,889 | -0.43(-1.39%) |
Aug 07, 2023 | 31.44 | 31.44 | 30.20 | 30.99 | 997,631 | -0.42(-1.34%) |
Aug 04, 2023 | 31.50 | 32.36 | 31.27 | 31.41 | 1,722,601 | +0.82(+2.69%) |
Aug 03, 2023 | 30.80 | 31.32 | 30.24 | 30.59 | 1,237,338 | -0.11(-0.35%) |
Aug 02, 2023 | 32.56 | 32.60 | 30.23 | 30.70 | 2,125,962 | -2.06(-6.29%) |
Aug 01, 2023 | 33.34 | 34.01 | 32.49 | 32.76 | 1,636,430 | -2.36(-6.73%) |
Jul 31, 2023 | 33.83 | 35.96 | 33.80 | 35.12 | 1,381,696 | +1.83(+5.51%) |
Jul 28, 2023 | 33.00 | 33.52 | 32.57 | 33.29 | 837,650 | +0.73(+2.23%) |
Jul 27, 2023 | 35.11 | 35.12 | 32.44 | 32.56 | 2,452,719 | -3.49(-9.68%) |
Jul 26, 2023 | 36.29 | 36.38 | 35.20 | 36.05 | 1,407,404 | +0.03(+0.08%) |
Jul 25, 2023 | 35.31 | 36.35 | 34.99 | 36.02 | 801,622 | +0.70(+1.97%) |
Jul 24, 2023 | 35.72 | 36.14 | 34.56 | 35.33 | 958,061 | -0.59(-1.64%) |
Jul 21, 2023 | 35.63 | 36.24 | 35.40 | 35.91 | 945,764 | -0.22(-0.60%) |
Jul 20, 2023 | 38.05 | 38.21 | 36.04 | 36.13 | 1,561,624 | -2.02(-5.30%) |
Jul 19, 2023 | 38.49 | 38.70 | 37.91 | 38.15 | 963,388 | -0.56(-1.44%) |
Jul 18, 2023 | 38.00 | 39.41 | 37.36 | 38.71 | 1,729,326 | +1.45(+3.90%) |
Jul 17, 2023 | 36.30 | 37.35 | 35.67 | 37.26 | 791,883 | +0.30(+0.82%) |
Jul 14, 2023 | 37.27 | 37.76 | 36.38 | 36.95 | 1,148,255 | -0.44(-1.18%) |
Jul 13, 2023 | 37.26 | 37.69 | 36.84 | 37.39 | 1,382,208 | +0.64(+1.73%) |
Jul 12, 2023 | 34.33 | 37.07 | 34.33 | 36.76 | 2,980,565 | +3.66(+11.05%) |
Jul 11, 2023 | 33.21 | 34.07 | 32.84 | 33.10 | 1,338,183 | +0.26(+0.78%) |
Jul 10, 2023 | 30.60 | 33.00 | 30.58 | 32.84 | 1,874,838 | +2.02(+6.55%) |
Jul 07, 2023 | 30.41 | 31.63 | 30.26 | 30.82 | 1,667,608 | +0.78(+2.61%) |
Jul 06, 2023 | 31.38 | 31.38 | 29.78 | 30.04 | 1,680,921 | -1.75(-5.49%) |
Jul 05, 2023 | 33.66 | 33.86 | 31.61 | 31.79 | 1,727,085 | -1.43(-4.31%) |
Jul 03, 2023 | 32.18 | 33.55 | 32.18 | 33.22 | 1,099,199 | +1.17(+3.64%) |
Jun 30, 2023 | 31.37 | 32.09 | 30.64 | 32.05 | 1,385,516 | +1.04(+3.35%) |
Jun 29, 2023 | 29.42 | 31.10 | 29.16 | 31.01 | 1,504,949 | +1.10(+3.67%) |
Jun 28, 2023 | 30.45 | 30.68 | 29.75 | 29.91 | 1,478,157 | -0.89(-2.90%) |
Jun 27, 2023 | 31.97 | 32.19 | 30.32 | 30.80 | 1,461,161 | -1.25(-3.89%) |
Jun 26, 2023 | 31.79 | 32.42 | 31.12 | 32.05 | 1,019,861 | +0.65(+2.06%) |
Jun 23, 2023 | 31.88 | 32.63 | 31.12 | 31.40 | 1,226,181 | -0.03(-0.09%) |
Jun 22, 2023 | 31.28 | 31.75 | 30.77 | 31.43 | 1,489,437 | -0.89(-2.76%) |
Jun 21, 2023 | 31.92 | 32.67 | 31.08 | 32.32 | 1,387,790 | -0.15(-0.46%) |
Jun 20, 2023 | 33.75 | 33.85 | 32.11 | 32.47 | 1,973,392 | -2.54(-7.25%) |
Jun 16, 2023 | 34.79 | 36.04 | 33.94 | 35.01 | 1,425,905 | +0.80(+2.34%) |
Jun 15, 2023 | 33.69 | 34.28 | 33.26 | 34.21 | 1,301,338 | +0.07(+0.20%) |
Jun 14, 2023 | 35.41 | 35.84 | 33.39 | 34.14 | 1,480,818 | -0.36(-1.05%) |
Jun 13, 2023 | 36.05 | 36.64 | 34.44 | 34.51 | 1,308,141 | -1.22(-3.42%) |
Jun 12, 2023 | 35.64 | 35.80 | 34.57 | 35.73 | 738,066 | -0.01(-0.03%) |
Jun 09, 2023 | 36.70 | 36.83 | 35.56 | 35.74 | 576,012 | -1.07(-2.92%) |
Jun 08, 2023 | 36.15 | 37.31 | 36.14 | 36.81 | 1,395,195 | +1.44(+4.06%) |
Jun 07, 2023 | 36.84 | 38.72 | 34.96 | 35.37 | 1,374,837 | -1.80(-4.84%) |
Jun 06, 2023 | 36.59 | 37.27 | 35.76 | 37.17 | 625,614 | +0.63(+1.71%) |
Jun 05, 2023 | 35.93 | 37.06 | 35.66 | 36.55 | 745,469 | +0.41(+1.14%) |
Jun 02, 2023 | 37.52 | 38.45 | 35.41 | 36.14 | 1,227,814 | -1.71(-4.52%) |