Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.63 | 32.63 | 32.04 | 32.36 | 1,023,462 | -0.16(-0.49%) |
Aug 30, 2023 | 32.55 | 32.60 | 32.24 | 32.52 | 1,389,154 | +0.13(+0.40%) |
Aug 29, 2023 | 32.46 | 32.47 | 31.92 | 32.39 | 1,240,847 | -0.11(-0.34%) |
Aug 28, 2023 | 32.31 | 32.59 | 32.11 | 32.50 | 585,467 | +0.24(+0.74%) |
Aug 25, 2023 | 32.46 | 32.94 | 32.20 | 32.26 | 821,083 | -0.39(-1.19%) |
Aug 24, 2023 | 33.63 | 33.70 | 32.61 | 32.65 | 854,434 | -0.84(-2.51%) |
Aug 23, 2023 | 33.87 | 34.62 | 33.48 | 33.49 | 1,563,505 | -0.47(-1.38%) |
Aug 22, 2023 | 33.46 | 33.99 | 33.46 | 33.96 | 2,700,478 | +0.41(+1.22%) |
Aug 21, 2023 | 34.02 | 34.21 | 33.03 | 33.55 | 867,534 | -0.47(-1.38%) |
Aug 18, 2023 | 33.59 | 34.42 | 33.23 | 34.02 | 3,501,393 | +0.48(+1.43%) |
Aug 17, 2023 | 33.37 | 33.76 | 33.05 | 33.54 | 2,497,136 | +0.10(+0.30%) |
Aug 16, 2023 | 32.66 | 33.60 | 32.39 | 33.44 | 1,361,785 | +0.72(+2.20%) |
Aug 15, 2023 | 32.71 | 32.90 | 32.57 | 32.72 | 1,113,922 | -0.21(-0.64%) |
Aug 14, 2023 | 32.78 | 33.21 | 32.66 | 32.93 | 753,994 | +0.09(+0.27%) |
Aug 11, 2023 | 32.90 | 33.29 | 32.61 | 32.84 | 1,249,583 | +0.03(+0.09%) |
Aug 10, 2023 | 33.01 | 33.38 | 32.68 | 32.81 | 1,471,924 | -0.23(-0.70%) |
Aug 09, 2023 | 33.69 | 33.69 | 32.62 | 33.04 | 1,152,770 | -0.47(-1.40%) |
Aug 08, 2023 | 33.21 | 33.74 | 33.08 | 33.51 | 1,928,029 | +0.09(+0.27%) |
Aug 07, 2023 | 33.15 | 33.51 | 33.00 | 33.42 | 980,880 | +0.47(+1.42%) |
Aug 04, 2023 | 32.98 | 33.57 | 32.76 | 32.95 | 857,164 | -0.08(-0.24%) |
Aug 03, 2023 | 33.30 | 33.30 | 32.86 | 33.03 | 719,717 | -0.46(-1.37%) |
Aug 02, 2023 | 33.95 | 33.95 | 33.19 | 33.49 | 1,064,345 | -0.62(-1.82%) |
Aug 01, 2023 | 34.17 | 34.81 | 33.98 | 34.11 | 1,519,289 | +0.01(+0.03%) |
Jul 31, 2023 | 34.41 | 34.44 | 33.55 | 34.10 | 2,227,344 | -0.29(-0.84%) |
Jul 28, 2023 | 35.03 | 35.22 | 33.92 | 34.39 | 2,064,168 | -0.33(-0.95%) |
Jul 27, 2023 | 36.28 | 36.32 | 33.66 | 34.72 | 4,242,076 | -1.44(-3.98%) |
Jul 26, 2023 | 36.44 | 36.78 | 35.98 | 36.16 | 1,297,077 | -0.40(-1.09%) |
Jul 25, 2023 | 37.22 | 37.30 | 36.54 | 36.56 | 809,598 | -0.80(-2.14%) |
Jul 24, 2023 | 37.29 | 37.48 | 36.93 | 37.35 | 496,308 | +0.00(+0.00%) |
Jul 21, 2023 | 37.80 | 38.12 | 37.30 | 37.35 | 989,123 | -0.20(-0.53%) |
Jul 20, 2023 | 36.90 | 37.59 | 36.74 | 37.55 | 874,646 | +0.54(+1.46%) |
Jul 19, 2023 | 37.14 | 37.46 | 36.70 | 37.01 | 720,774 | +0.00(+0.00%) |
Jul 18, 2023 | 37.39 | 37.52 | 36.84 | 37.01 | 589,252 | -0.52(-1.38%) |
Jul 17, 2023 | 37.51 | 37.96 | 37.39 | 37.53 | 430,746 | -0.03(-0.08%) |
Jul 14, 2023 | 37.11 | 37.68 | 36.87 | 37.56 | 778,081 | +0.51(+1.38%) |
Jul 13, 2023 | 37.15 | 37.22 | 36.68 | 37.05 | 999,504 | -0.02(-0.05%) |
Jul 12, 2023 | 37.65 | 37.65 | 36.76 | 37.07 | 754,991 | -0.25(-0.67%) |
Jul 11, 2023 | 38.14 | 38.27 | 37.10 | 37.32 | 909,580 | -0.87(-2.27%) |
Jul 10, 2023 | 38.43 | 38.68 | 38.05 | 38.19 | 497,913 | -0.21(-0.55%) |
Jul 07, 2023 | 38.23 | 38.71 | 38.23 | 38.40 | 276,857 | +0.02(+0.05%) |
Jul 06, 2023 | 38.47 | 38.56 | 38.02 | 38.38 | 501,679 | -0.40(-1.03%) |
Jul 05, 2023 | 38.81 | 38.99 | 38.58 | 38.78 | 562,809 | +0.11(+0.28%) |
Jul 03, 2023 | 38.71 | 38.88 | 38.51 | 38.67 | 260,547 | -0.07(-0.18%) |
Jun 30, 2023 | 38.23 | 38.87 | 38.16 | 38.74 | 917,129 | +0.60(+1.57%) |
Jun 29, 2023 | 37.66 | 38.39 | 37.56 | 38.14 | 1,310,556 | +0.40(+1.06%) |
Jun 28, 2023 | 37.52 | 37.74 | 37.30 | 37.74 | 727,446 | +0.16(+0.42%) |
Jun 27, 2023 | 37.34 | 37.79 | 37.17 | 37.58 | 446,999 | +0.37(+0.99%) |
Jun 26, 2023 | 36.59 | 37.27 | 36.59 | 37.21 | 602,616 | +0.49(+1.33%) |
Jun 23, 2023 | 36.51 | 36.82 | 36.32 | 36.72 | 596,908 | -0.04(-0.11%) |
Jun 22, 2023 | 37.04 | 37.35 | 36.62 | 36.76 | 643,968 | -0.37(-1.00%) |
Jun 21, 2023 | 37.08 | 37.23 | 36.59 | 37.13 | 496,588 | -0.06(-0.16%) |
Jun 20, 2023 | 37.05 | 37.32 | 36.76 | 37.19 | 600,594 | -0.03(-0.08%) |
Jun 16, 2023 | 37.43 | 37.75 | 36.97 | 37.22 | 697,471 | -0.18(-0.48%) |
Jun 15, 2023 | 37.38 | 37.62 | 36.79 | 37.40 | 577,460 | -0.02(-0.05%) |
Jun 14, 2023 | 36.98 | 37.78 | 36.98 | 37.42 | 807,372 | +0.43(+1.16%) |
Jun 13, 2023 | 37.91 | 37.91 | 36.74 | 36.99 | 1,090,861 | -0.83(-2.19%) |
Jun 12, 2023 | 37.31 | 37.82 | 37.07 | 37.82 | 684,036 | +0.62(+1.66%) |
Jun 09, 2023 | 37.09 | 37.21 | 36.34 | 37.20 | 727,337 | +0.30(+0.81%) |
Jun 08, 2023 | 36.61 | 37.21 | 36.54 | 36.90 | 639,263 | +0.25(+0.68%) |
Jun 07, 2023 | 37.12 | 37.27 | 36.28 | 36.65 | 887,594 | -0.58(-1.56%) |
Jun 06, 2023 | 37.22 | 37.97 | 37.09 | 37.23 | 548,780 | -0.18(-0.48%) |
Jun 05, 2023 | 37.47 | 37.96 | 37.34 | 37.41 | 776,573 | -0.04(-0.11%) |
Jun 02, 2023 | 37.11 | 37.95 | 36.77 | 37.45 | 893,510 | +0.60(+1.63%) |