Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.15 | 37.52 | 34.01 | 36.59 | 10,398,610 | +0.11(+0.30%) |
Aug 30, 2023 | 36.25 | 37.05 | 35.78 | 36.48 | 5,861,621 | +0.16(+0.44%) |
Aug 29, 2023 | 35.77 | 36.44 | 35.61 | 36.32 | 2,771,234 | +0.31(+0.86%) |
Aug 28, 2023 | 36.00 | 36.37 | 35.66 | 36.01 | 2,269,581 | +0.24(+0.67%) |
Aug 25, 2023 | 35.72 | 36.12 | 35.26 | 35.77 | 3,057,992 | +0.08(+0.22%) |
Aug 24, 2023 | 38.39 | 38.46 | 35.58 | 35.69 | 4,041,098 | -2.30(-6.05%) |
Aug 23, 2023 | 37.50 | 38.49 | 37.24 | 37.99 | 3,608,808 | +0.54(+1.44%) |
Aug 22, 2023 | 37.74 | 38.09 | 37.30 | 37.45 | 2,078,477 | +0.13(+0.35%) |
Aug 21, 2023 | 37.03 | 37.99 | 37.00 | 37.32 | 4,926,393 | +0.50(+1.36%) |
Aug 18, 2023 | 36.01 | 36.94 | 35.94 | 36.82 | 2,641,717 | +0.29(+0.79%) |
Aug 17, 2023 | 37.22 | 37.36 | 36.43 | 36.53 | 2,939,460 | -0.46(-1.24%) |
Aug 16, 2023 | 36.45 | 37.16 | 36.45 | 36.99 | 3,104,464 | +0.43(+1.18%) |
Aug 15, 2023 | 37.00 | 37.28 | 36.53 | 36.56 | 1,816,177 | -0.08(-0.22%) |
Aug 14, 2023 | 36.06 | 36.66 | 35.93 | 36.64 | 2,246,744 | +0.62(+1.72%) |
Aug 11, 2023 | 36.27 | 36.65 | 35.95 | 36.02 | 2,463,356 | -0.45(-1.23%) |
Aug 10, 2023 | 36.59 | 37.03 | 36.19 | 36.47 | 1,929,684 | +0.29(+0.80%) |
Aug 09, 2023 | 36.97 | 37.00 | 35.62 | 36.18 | 5,311,042 | -0.79(-2.14%) |
Aug 08, 2023 | 37.61 | 37.62 | 36.73 | 36.97 | 3,301,180 | -0.69(-1.83%) |
Aug 07, 2023 | 37.85 | 37.85 | 37.19 | 37.66 | 1,632,494 | +0.11(+0.29%) |
Aug 04, 2023 | 37.64 | 38.10 | 36.81 | 37.55 | 2,363,996 | -0.03(-0.08%) |
Aug 03, 2023 | 37.10 | 37.92 | 37.01 | 37.58 | 2,453,045 | +0.12(+0.32%) |
Aug 02, 2023 | 37.03 | 37.89 | 36.95 | 37.46 | 2,722,901 | -0.16(-0.43%) |
Aug 01, 2023 | 36.58 | 37.70 | 36.55 | 37.62 | 3,777,268 | +0.63(+1.70%) |
Jul 31, 2023 | 37.71 | 37.94 | 36.45 | 36.99 | 5,428,575 | -0.56(-1.49%) |
Jul 28, 2023 | 38.16 | 38.39 | 37.52 | 37.55 | 2,600,764 | -0.46(-1.21%) |
Jul 27, 2023 | 38.82 | 38.99 | 37.83 | 38.01 | 3,624,228 | -0.18(-0.47%) |
Jul 26, 2023 | 38.49 | 38.60 | 37.80 | 38.19 | 2,728,632 | -0.54(-1.39%) |
Jul 25, 2023 | 38.11 | 38.76 | 37.74 | 38.73 | 2,629,919 | +0.84(+2.22%) |
Jul 24, 2023 | 37.20 | 37.92 | 37.20 | 37.89 | 4,952,550 | +0.82(+2.21%) |
Jul 21, 2023 | 38.07 | 38.30 | 37.06 | 37.07 | 3,677,180 | -0.57(-1.51%) |
Jul 20, 2023 | 38.11 | 38.58 | 37.43 | 37.64 | 4,335,024 | -0.95(-2.46%) |
Jul 19, 2023 | 38.66 | 39.19 | 38.56 | 38.59 | 3,155,901 | -0.01(-0.03%) |
Jul 18, 2023 | 38.44 | 38.99 | 37.80 | 38.60 | 3,138,764 | +0.10(+0.26%) |
Jul 17, 2023 | 37.79 | 38.77 | 37.76 | 38.50 | 2,829,580 | +0.58(+1.53%) |
Jul 14, 2023 | 38.11 | 38.33 | 37.61 | 37.92 | 2,148,761 | -0.40(-1.04%) |
Jul 13, 2023 | 37.79 | 38.39 | 37.56 | 38.32 | 2,242,347 | +0.82(+2.19%) |
Jul 12, 2023 | 38.50 | 38.50 | 37.48 | 37.50 | 3,494,126 | -0.70(-1.83%) |
Jul 11, 2023 | 38.28 | 38.38 | 37.64 | 38.20 | 2,999,894 | +0.06(+0.16%) |
Jul 10, 2023 | 37.07 | 38.26 | 37.02 | 38.14 | 4,095,812 | +0.89(+2.39%) |
Jul 07, 2023 | 37.10 | 37.91 | 37.00 | 37.25 | 3,325,696 | +0.40(+1.09%) |
Jul 06, 2023 | 36.40 | 36.98 | 36.31 | 36.85 | 2,915,286 | -0.04(-0.11%) |
Jul 05, 2023 | 36.76 | 37.22 | 36.69 | 36.89 | 2,415,164 | -0.21(-0.57%) |
Jul 03, 2023 | 36.77 | 37.19 | 36.77 | 37.10 | 1,719,673 | +0.28(+0.76%) |
Jun 30, 2023 | 36.45 | 37.08 | 36.19 | 36.82 | 3,268,995 | +0.68(+1.88%) |
Jun 29, 2023 | 35.90 | 36.15 | 35.52 | 36.14 | 3,183,012 | +0.28(+0.78%) |
Jun 28, 2023 | 35.80 | 36.19 | 35.60 | 35.86 | 2,767,323 | -0.05(-0.14%) |
Jun 27, 2023 | 35.84 | 36.14 | 35.66 | 35.91 | 3,002,304 | +0.35(+0.98%) |
Jun 26, 2023 | 36.05 | 36.42 | 35.52 | 35.56 | 3,300,036 | -0.29(-0.81%) |
Jun 23, 2023 | 36.09 | 36.31 | 35.59 | 35.85 | 5,714,886 | -0.80(-2.18%) |
Jun 22, 2023 | 35.90 | 36.69 | 35.26 | 36.65 | 6,245,552 | +0.55(+1.52%) |
Jun 21, 2023 | 37.20 | 37.23 | 36.05 | 36.10 | 4,058,493 | -0.92(-2.49%) |
Jun 20, 2023 | 37.34 | 37.63 | 36.77 | 37.02 | 4,125,748 | -0.72(-1.91%) |
Jun 16, 2023 | 37.98 | 38.36 | 37.42 | 37.74 | 5,881,110 | +0.14(+0.37%) |
Jun 15, 2023 | 36.92 | 37.67 | 36.87 | 37.60 | 3,243,596 | +0.24(+0.64%) |
Jun 14, 2023 | 36.48 | 37.50 | 36.45 | 37.36 | 5,498,801 | +0.76(+2.08%) |
Jun 13, 2023 | 36.50 | 36.67 | 36.08 | 36.60 | 3,685,176 | +0.40(+1.10%) |
Jun 12, 2023 | 35.46 | 36.25 | 35.01 | 36.20 | 4,322,546 | +0.83(+2.35%) |
Jun 09, 2023 | 34.90 | 35.60 | 34.72 | 35.37 | 4,774,203 | +0.82(+2.37%) |
Jun 08, 2023 | 34.37 | 34.84 | 34.05 | 34.55 | 4,320,893 | +0.53(+1.56%) |
Jun 07, 2023 | 34.99 | 35.44 | 33.80 | 34.02 | 6,158,414 | -0.88(-2.52%) |
Jun 06, 2023 | 34.28 | 34.99 | 34.11 | 34.90 | 3,553,773 | +0.49(+1.42%) |
Jun 05, 2023 | 34.19 | 34.84 | 33.88 | 34.41 | 5,572,292 | +0.16(+0.47%) |
Jun 02, 2023 | 32.80 | 34.64 | 32.71 | 34.25 | 11,457,504 | -0.03(-0.09%) |