Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.06 | 33.20 | 32.91 | 32.97 | 5,160,733 | -0.12(-0.36%) |
Aug 30, 2023 | 33.22 | 33.29 | 33.02 | 33.09 | 4,360,159 | -0.13(-0.38%) |
Aug 29, 2023 | 33.10 | 33.25 | 32.82 | 33.21 | 5,124,791 | +0.20(+0.59%) |
Aug 28, 2023 | 32.80 | 33.05 | 32.71 | 33.02 | 5,166,890 | +0.41(+1.26%) |
Aug 25, 2023 | 32.76 | 32.92 | 32.52 | 32.61 | 8,335,362 | -0.15(-0.45%) |
Aug 24, 2023 | 32.94 | 33.20 | 32.71 | 32.75 | 8,456,187 | -0.22(-0.65%) |
Aug 23, 2023 | 32.97 | 32.99 | 32.77 | 32.97 | 7,458,909 | +0.20(+0.60%) |
Aug 22, 2023 | 32.82 | 33.08 | 32.70 | 32.77 | 8,414,230 | -0.18(-0.54%) |
Aug 21, 2023 | 33.08 | 33.13 | 32.80 | 32.95 | 6,263,867 | -0.12(-0.36%) |
Aug 18, 2023 | 32.94 | 33.15 | 32.90 | 33.07 | 7,092,820 | +0.08(+0.24%) |
Aug 17, 2023 | 33.15 | 33.19 | 32.91 | 32.99 | 8,188,612 | -0.18(-0.53%) |
Aug 16, 2023 | 33.39 | 33.62 | 33.10 | 33.16 | 10,357,554 | +0.37(+1.14%) |
Aug 15, 2023 | 32.95 | 32.96 | 32.66 | 32.79 | 6,305,566 | -0.26(-0.80%) |
Aug 14, 2023 | 33.27 | 33.35 | 32.95 | 33.06 | 5,243,969 | -0.06(-0.18%) |
Aug 11, 2023 | 32.78 | 33.15 | 32.76 | 33.12 | 6,429,646 | +0.39(+1.20%) |
Aug 10, 2023 | 33.09 | 33.23 | 32.71 | 32.72 | 6,509,911 | -0.22(-0.65%) |
Aug 09, 2023 | 32.73 | 33.22 | 32.63 | 32.94 | 7,622,212 | +0.19(+0.57%) |
Aug 08, 2023 | 33.02 | 33.08 | 32.56 | 32.75 | 7,488,887 | -0.38(-1.15%) |
Aug 07, 2023 | 33.13 | 33.28 | 32.94 | 33.14 | 7,183,391 | +0.22(+0.65%) |
Aug 04, 2023 | 33.14 | 33.28 | 32.89 | 32.92 | 6,532,034 | -0.32(-0.97%) |
Aug 03, 2023 | 33.82 | 33.82 | 33.23 | 33.24 | 7,242,895 | -0.52(-1.54%) |
Aug 02, 2023 | 33.47 | 33.95 | 33.38 | 33.76 | 13,933,287 | +0.32(+0.97%) |
Aug 01, 2023 | 33.46 | 33.48 | 33.05 | 33.44 | 15,608,446 | +0.12(+0.35%) |
Jul 31, 2023 | 32.98 | 33.38 | 32.58 | 33.32 | 18,023,044 | +0.09(+0.27%) |
Jul 28, 2023 | 33.27 | 33.41 | 32.87 | 33.23 | 14,942,986 | +0.16(+0.47%) |
Jul 27, 2023 | 33.15 | 33.66 | 33.01 | 33.08 | 21,927,078 | +1.20(+3.75%) |
Jul 26, 2023 | 31.58 | 32.07 | 31.52 | 31.88 | 11,918,295 | +0.22(+0.68%) |
Jul 25, 2023 | 31.65 | 31.71 | 31.46 | 31.67 | 6,090,419 | -0.04(-0.12%) |
Jul 24, 2023 | 31.90 | 31.96 | 31.67 | 31.70 | 7,098,596 | -0.22(-0.68%) |
Jul 21, 2023 | 31.96 | 32.13 | 31.78 | 31.92 | 24,672,800 | +0.15(+0.46%) |
Jul 20, 2023 | 31.21 | 31.88 | 31.21 | 31.77 | 8,025,230 | +0.53(+1.69%) |
Jul 19, 2023 | 31.07 | 31.45 | 31.05 | 31.24 | 5,273,738 | +0.32(+1.05%) |
Jul 18, 2023 | 30.95 | 31.31 | 30.67 | 30.92 | 7,780,251 | -0.05(-0.16%) |
Jul 17, 2023 | 31.00 | 31.25 | 30.83 | 30.97 | 5,824,708 | -0.05(-0.16%) |
Jul 14, 2023 | 30.91 | 31.14 | 30.62 | 31.02 | 7,523,650 | +0.15(+0.48%) |
Jul 13, 2023 | 30.67 | 30.91 | 30.62 | 30.87 | 7,568,467 | +0.24(+0.77%) |
Jul 12, 2023 | 30.84 | 31.00 | 30.62 | 30.64 | 8,860,941 | -0.12(-0.38%) |
Jul 11, 2023 | 30.93 | 30.93 | 30.66 | 30.75 | 8,767,246 | -0.07(-0.22%) |
Jul 10, 2023 | 30.82 | 31.09 | 30.79 | 30.82 | 14,825,353 | -0.29(-0.94%) |
Jul 07, 2023 | 31.38 | 31.44 | 31.08 | 31.12 | 9,944,924 | -0.43(-1.37%) |
Jul 06, 2023 | 31.56 | 31.78 | 31.37 | 31.55 | 16,762,645 | +0.44(+1.42%) |
Jul 05, 2023 | 30.78 | 31.12 | 30.61 | 31.11 | 7,465,788 | +0.27(+0.89%) |
Jul 03, 2023 | 30.62 | 30.84 | 30.53 | 30.83 | 3,589,908 | +0.20(+0.64%) |
Jun 30, 2023 | 30.25 | 30.69 | 30.20 | 30.64 | 8,096,717 | +0.50(+1.66%) |
Jun 29, 2023 | 29.95 | 30.16 | 29.85 | 30.14 | 9,189,035 | +0.06(+0.20%) |
Jun 28, 2023 | 30.27 | 30.27 | 29.89 | 30.08 | 6,487,833 | -0.34(-1.12%) |
Jun 27, 2023 | 30.29 | 30.48 | 30.23 | 30.42 | 6,899,201 | +0.13(+0.42%) |
Jun 26, 2023 | 30.32 | 30.37 | 30.06 | 30.29 | 6,271,764 | -0.06(-0.19%) |
Jun 23, 2023 | 31.11 | 31.14 | 30.27 | 30.35 | 12,726,897 | -0.72(-2.32%) |
Jun 22, 2023 | 31.04 | 31.18 | 30.89 | 31.07 | 10,720,700 | +0.18(+0.57%) |
Jun 21, 2023 | 31.09 | 31.20 | 30.68 | 30.90 | 9,017,522 | -0.18(-0.59%) |
Jun 20, 2023 | 31.22 | 31.34 | 31.07 | 31.08 | 7,758,689 | -0.23(-0.75%) |
Jun 16, 2023 | 31.00 | 31.42 | 30.82 | 31.31 | 15,971,212 | +0.40(+1.29%) |
Jun 15, 2023 | 31.14 | 31.14 | 30.87 | 30.92 | 15,100,254 | +0.00(+0.00%) |
Jun 14, 2023 | 30.80 | 31.00 | 30.73 | 30.92 | 11,472,718 | +0.23(+0.76%) |
Jun 13, 2023 | 30.43 | 30.72 | 30.32 | 30.68 | 10,836,474 | +0.28(+0.93%) |
Jun 12, 2023 | 30.47 | 30.50 | 30.16 | 30.40 | 16,468,710 | -0.08(-0.26%) |
Jun 09, 2023 | 30.48 | 30.52 | 30.34 | 30.48 | 6,424,652 | -0.10(-0.32%) |
Jun 08, 2023 | 30.43 | 30.59 | 30.33 | 30.57 | 9,939,470 | +0.10(+0.32%) |
Jun 07, 2023 | 30.19 | 30.53 | 29.98 | 30.48 | 10,847,522 | +0.22(+0.74%) |
Jun 06, 2023 | 30.06 | 30.34 | 29.98 | 30.25 | 12,712,635 | -0.22(-0.73%) |
Jun 05, 2023 | 30.69 | 31.00 | 30.46 | 30.48 | 5,251,582 | -0.14(-0.45%) |
Jun 02, 2023 | 30.45 | 30.67 | 30.32 | 30.61 | 7,376,179 | +0.27(+0.90%) |