Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.20 | 33.47 | 32.88 | 33.11 | 782,240 | +0.02(+0.06%) |
Aug 30, 2023 | 33.29 | 33.40 | 32.90 | 33.09 | 580,521 | -0.21(-0.64%) |
Aug 29, 2023 | 32.58 | 33.39 | 32.53 | 33.30 | 985,837 | +0.78(+2.39%) |
Aug 28, 2023 | 32.11 | 32.65 | 32.10 | 32.52 | 711,199 | +0.66(+2.08%) |
Aug 25, 2023 | 31.61 | 32.06 | 31.24 | 31.86 | 719,980 | +0.49(+1.55%) |
Aug 24, 2023 | 31.04 | 32.15 | 30.91 | 31.37 | 993,203 | +0.22(+0.72%) |
Aug 23, 2023 | 31.06 | 31.59 | 30.86 | 31.15 | 908,083 | -0.02(-0.06%) |
Aug 22, 2023 | 31.18 | 31.35 | 30.85 | 31.17 | 806,714 | +0.13(+0.41%) |
Aug 21, 2023 | 31.66 | 31.76 | 30.90 | 31.04 | 728,059 | -0.47(-1.48%) |
Aug 18, 2023 | 31.15 | 31.68 | 31.11 | 31.51 | 1,090,971 | -0.06(-0.18%) |
Aug 17, 2023 | 31.90 | 32.00 | 31.45 | 31.57 | 957,446 | -0.10(-0.31%) |
Aug 16, 2023 | 32.13 | 32.43 | 31.53 | 31.67 | 1,127,289 | -0.56(-1.75%) |
Aug 15, 2023 | 33.03 | 33.03 | 32.18 | 32.23 | 1,294,648 | -1.26(-3.75%) |
Aug 14, 2023 | 33.02 | 33.52 | 32.69 | 33.49 | 1,300,468 | +0.35(+1.06%) |
Aug 11, 2023 | 33.44 | 33.52 | 32.99 | 33.14 | 1,958,311 | -0.42(-1.27%) |
Aug 10, 2023 | 34.59 | 34.83 | 33.37 | 33.56 | 1,506,467 | -0.83(-2.42%) |
Aug 09, 2023 | 35.82 | 35.88 | 34.33 | 34.39 | 1,526,435 | -1.23(-3.44%) |
Aug 08, 2023 | 35.37 | 35.78 | 35.02 | 35.62 | 1,283,831 | -0.44(-1.23%) |
Aug 07, 2023 | 36.12 | 36.22 | 35.54 | 36.06 | 985,804 | +0.12(+0.32%) |
Aug 04, 2023 | 35.50 | 36.54 | 35.50 | 35.95 | 1,645,762 | +0.62(+1.75%) |
Aug 03, 2023 | 35.03 | 35.88 | 34.52 | 35.33 | 1,578,395 | -0.06(-0.16%) |
Aug 02, 2023 | 34.90 | 35.45 | 34.71 | 35.39 | 1,514,155 | -0.22(-0.62%) |
Aug 01, 2023 | 35.16 | 35.70 | 34.88 | 35.61 | 1,409,955 | -0.12(-0.32%) |
Jul 31, 2023 | 35.29 | 35.78 | 34.32 | 35.72 | 1,927,900 | +0.40(+1.12%) |
Jul 28, 2023 | 36.15 | 37.14 | 35.25 | 35.33 | 3,366,253 | -1.33(-3.64%) |
Jul 27, 2023 | 36.95 | 37.27 | 35.78 | 36.66 | 1,854,177 | -0.44(-1.20%) |
Jul 26, 2023 | 36.99 | 37.48 | 36.78 | 37.11 | 965,474 | -0.10(-0.26%) |
Jul 25, 2023 | 36.54 | 37.40 | 36.48 | 37.20 | 1,309,267 | +0.93(+2.56%) |
Jul 24, 2023 | 37.00 | 37.18 | 36.17 | 36.28 | 1,044,120 | -0.86(-2.32%) |
Jul 21, 2023 | 37.00 | 37.35 | 36.58 | 37.14 | 1,111,519 | +0.11(+0.29%) |
Jul 20, 2023 | 37.58 | 37.72 | 36.81 | 37.03 | 659,822 | -0.23(-0.62%) |
Jul 19, 2023 | 37.13 | 37.29 | 36.71 | 37.26 | 999,197 | +0.00(+0.00%) |
Jul 18, 2023 | 37.00 | 37.61 | 36.87 | 37.26 | 1,073,298 | +0.30(+0.81%) |
Jul 17, 2023 | 36.89 | 37.01 | 36.29 | 36.96 | 616,369 | -0.04(-0.10%) |
Jul 14, 2023 | 37.44 | 37.44 | 36.31 | 37.00 | 1,003,833 | -0.48(-1.29%) |
Jul 13, 2023 | 37.14 | 37.59 | 36.89 | 37.48 | 735,505 | +0.46(+1.25%) |
Jul 12, 2023 | 36.75 | 37.52 | 36.71 | 37.02 | 1,148,532 | +0.59(+1.62%) |
Jul 11, 2023 | 36.27 | 36.57 | 36.03 | 36.43 | 890,160 | +0.46(+1.29%) |
Jul 10, 2023 | 35.54 | 36.20 | 35.28 | 35.97 | 804,711 | +0.20(+0.57%) |
Jul 07, 2023 | 34.80 | 36.53 | 34.80 | 35.76 | 1,465,184 | +1.01(+2.92%) |
Jul 06, 2023 | 34.39 | 34.96 | 34.10 | 34.75 | 1,540,888 | -0.19(-0.55%) |
Jul 05, 2023 | 35.61 | 35.77 | 34.93 | 34.94 | 1,954,398 | -1.02(-2.85%) |
Jul 03, 2023 | 35.64 | 36.17 | 35.56 | 35.97 | 674,652 | +0.33(+0.92%) |
Jun 30, 2023 | 35.00 | 36.07 | 34.82 | 35.64 | 2,587,446 | +0.97(+2.79%) |
Jun 29, 2023 | 34.15 | 34.93 | 33.84 | 34.67 | 2,688,902 | +0.51(+1.50%) |
Jun 28, 2023 | 33.67 | 34.21 | 33.22 | 34.16 | 1,595,006 | +0.43(+1.29%) |
Jun 27, 2023 | 33.01 | 34.07 | 32.89 | 33.73 | 1,496,755 | +0.73(+2.23%) |
Jun 26, 2023 | 32.37 | 33.30 | 32.15 | 32.99 | 1,813,589 | +0.65(+2.00%) |
Jun 23, 2023 | 31.68 | 32.45 | 31.36 | 32.34 | 4,161,611 | +0.05(+0.15%) |
Jun 22, 2023 | 32.02 | 32.42 | 31.61 | 32.30 | 2,625,899 | -0.50(-1.53%) |
Jun 21, 2023 | 32.39 | 32.96 | 32.13 | 32.80 | 1,523,914 | +0.10(+0.30%) |
Jun 20, 2023 | 32.02 | 32.77 | 31.91 | 32.70 | 1,692,526 | -0.05(-0.15%) |
Jun 16, 2023 | 33.20 | 33.20 | 32.34 | 32.75 | 2,741,967 | -0.37(-1.11%) |
Jun 15, 2023 | 31.68 | 33.19 | 31.20 | 33.12 | 2,863,915 | +1.14(+3.56%) |
Jun 14, 2023 | 31.27 | 32.01 | 31.08 | 31.98 | 1,999,107 | +0.85(+2.73%) |
Jun 13, 2023 | 30.75 | 31.35 | 30.53 | 31.13 | 2,143,516 | +0.74(+2.45%) |
Jun 12, 2023 | 31.37 | 31.60 | 30.10 | 30.38 | 2,740,503 | -0.59(-1.90%) |
Jun 09, 2023 | 31.59 | 31.71 | 30.69 | 30.97 | 2,393,218 | -0.91(-2.85%) |
Jun 08, 2023 | 33.04 | 33.09 | 31.50 | 31.88 | 1,868,936 | -1.12(-3.40%) |
Jun 07, 2023 | 33.55 | 33.70 | 32.69 | 33.00 | 1,914,414 | -0.54(-1.61%) |
Jun 06, 2023 | 32.72 | 33.82 | 32.49 | 33.54 | 2,450,576 | -0.03(-0.09%) |
Jun 05, 2023 | 32.62 | 34.63 | 32.62 | 33.57 | 4,134,314 | +1.07(+3.30%) |
Jun 02, 2023 | 29.65 | 33.11 | 29.33 | 32.50 | 5,906,308 | +6.31(+24.09%) |