Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.60 | 34.62 | 34.15 | 34.15 | 4,070,609 | -0.35(-1.01%) |
Aug 30, 2023 | 34.70 | 34.79 | 34.46 | 34.50 | 1,861,972 | -0.02(-0.06%) |
Aug 29, 2023 | 34.44 | 34.59 | 34.20 | 34.52 | 2,642,684 | +0.39(+1.14%) |
Aug 28, 2023 | 33.78 | 34.22 | 33.78 | 34.13 | 3,166,458 | +0.33(+0.98%) |
Aug 25, 2023 | 33.73 | 33.88 | 33.52 | 33.80 | 2,498,948 | +0.29(+0.87%) |
Aug 24, 2023 | 33.87 | 34.07 | 33.48 | 33.51 | 2,867,660 | -0.47(-1.37%) |
Aug 23, 2023 | 33.88 | 33.98 | 33.68 | 33.97 | 3,073,371 | +0.32(+0.95%) |
Aug 22, 2023 | 33.75 | 33.83 | 33.65 | 33.65 | 2,559,877 | +0.07(+0.20%) |
Aug 21, 2023 | 33.59 | 33.67 | 33.45 | 33.58 | 2,900,739 | +0.08(+0.23%) |
Aug 18, 2023 | 33.55 | 33.72 | 33.47 | 33.51 | 3,481,876 | -0.38(-1.12%) |
Aug 17, 2023 | 33.79 | 34.00 | 33.78 | 33.89 | 4,948,314 | +0.15(+0.44%) |
Aug 16, 2023 | 33.68 | 33.94 | 33.68 | 33.74 | 2,952,540 | -0.20(-0.60%) |
Aug 15, 2023 | 33.94 | 34.02 | 33.76 | 33.94 | 3,565,871 | -0.17(-0.51%) |
Aug 14, 2023 | 33.86 | 34.19 | 33.71 | 34.11 | 5,231,011 | +0.11(+0.31%) |
Aug 11, 2023 | 33.33 | 34.22 | 33.32 | 34.01 | 5,448,304 | +0.24(+0.71%) |
Aug 10, 2023 | 33.86 | 34.07 | 33.75 | 33.76 | 1,759,757 | -0.10(-0.28%) |
Aug 09, 2023 | 33.72 | 33.99 | 33.72 | 33.86 | 1,608,730 | +0.19(+0.57%) |
Aug 08, 2023 | 33.36 | 33.70 | 33.29 | 33.67 | 2,391,936 | +0.33(+0.98%) |
Aug 07, 2023 | 33.21 | 33.34 | 33.15 | 33.34 | 2,062,366 | +0.25(+0.76%) |
Aug 04, 2023 | 32.76 | 33.22 | 32.76 | 33.09 | 3,950,181 | +0.20(+0.61%) |
Aug 03, 2023 | 32.73 | 33.02 | 32.70 | 32.89 | 2,654,317 | -0.44(-1.33%) |
Aug 02, 2023 | 33.35 | 33.56 | 33.29 | 33.33 | 2,258,677 | -0.29(-0.86%) |
Aug 01, 2023 | 33.91 | 34.01 | 33.57 | 33.62 | 2,714,556 | -0.62(-1.80%) |
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |
Jul 03, 2023 | 34.27 | 34.28 | 33.97 | 33.97 | 2,482,366 | -0.34(-0.98%) |
Jun 30, 2023 | 33.93 | 34.33 | 33.93 | 34.30 | 5,163,537 | +0.21(+0.62%) |
Jun 29, 2023 | 33.78 | 34.18 | 33.71 | 34.09 | 4,207,697 | -0.11(-0.31%) |
Jun 28, 2023 | 34.28 | 34.32 | 34.02 | 34.20 | 4,038,777 | -0.22(-0.64%) |
Jun 27, 2023 | 34.59 | 34.79 | 34.33 | 34.42 | 5,131,253 | -0.49(-1.41%) |
Jun 26, 2023 | 35.03 | 35.08 | 34.63 | 34.91 | 3,880,969 | -0.11(-0.30%) |
Jun 23, 2023 | 34.65 | 35.20 | 34.40 | 35.02 | 7,917,239 | +1.64(+4.90%) |
Jun 22, 2023 | 33.37 | 33.54 | 33.26 | 33.38 | 5,029,054 | -0.45(-1.34%) |
Jun 21, 2023 | 33.51 | 33.87 | 33.26 | 33.83 | 7,296,783 | +0.51(+1.53%) |
Jun 20, 2023 | 33.50 | 33.60 | 33.31 | 33.32 | 2,801,220 | -0.51(-1.51%) |
Jun 16, 2023 | 33.95 | 34.15 | 33.41 | 33.83 | 6,177,035 | -0.12(-0.34%) |
Jun 15, 2023 | 33.61 | 34.00 | 33.58 | 33.95 | 3,450,076 | +0.77(+2.32%) |
Jun 14, 2023 | 33.44 | 33.47 | 33.15 | 33.18 | 2,030,808 | -0.16(-0.49%) |
Jun 13, 2023 | 33.09 | 33.36 | 33.08 | 33.34 | 3,948,458 | +0.24(+0.73%) |
Jun 12, 2023 | 33.27 | 33.40 | 32.98 | 33.10 | 2,805,451 | -0.36(-1.06%) |
Jun 09, 2023 | 33.24 | 33.51 | 33.14 | 33.46 | 1,819,423 | +0.04(+0.12%) |
Jun 08, 2023 | 33.21 | 33.43 | 33.08 | 33.42 | 2,622,089 | +0.35(+1.05%) |
Jun 07, 2023 | 33.37 | 33.40 | 32.95 | 33.07 | 2,319,523 | -0.25(-0.75%) |
Jun 06, 2023 | 33.36 | 33.43 | 33.15 | 33.32 | 2,361,840 | +0.33(+0.99%) |
Jun 05, 2023 | 32.95 | 33.14 | 32.89 | 32.99 | 1,717,498 | +0.16(+0.50%) |
Jun 02, 2023 | 32.68 | 32.98 | 32.61 | 32.83 | 2,069,204 | +0.30(+0.92%) |