Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.75 | 35.86 | 35.47 | 35.54 | 780,265 | -0.24(-0.68%) |
Aug 30, 2023 | 35.81 | 36.01 | 35.66 | 35.79 | 804,190 | +0.00(+0.01%) |
Aug 29, 2023 | 35.53 | 35.81 | 35.43 | 35.78 | 813,582 | +0.19(+0.54%) |
Aug 28, 2023 | 35.41 | 35.99 | 35.41 | 35.59 | 1,018,452 | +0.31(+0.88%) |
Aug 25, 2023 | 35.15 | 35.46 | 35.05 | 35.28 | 1,296,488 | +0.35(+1.00%) |
Aug 24, 2023 | 35.25 | 35.68 | 34.84 | 34.93 | 828,886 | -0.27(-0.77%) |
Aug 23, 2023 | 34.30 | 35.34 | 34.30 | 35.20 | 1,091,964 | +0.85(+2.48%) |
Aug 22, 2023 | 33.94 | 34.45 | 33.83 | 34.35 | 1,120,222 | +0.45(+1.32%) |
Aug 21, 2023 | 33.92 | 34.06 | 33.51 | 33.90 | 992,640 | -0.13(-0.37%) |
Aug 18, 2023 | 33.55 | 34.08 | 33.51 | 34.03 | 1,458,247 | +0.29(+0.86%) |
Aug 17, 2023 | 34.15 | 34.45 | 33.72 | 33.74 | 690,568 | -0.45(-1.31%) |
Aug 16, 2023 | 34.53 | 34.70 | 34.18 | 34.18 | 994,511 | -0.35(-1.01%) |
Aug 15, 2023 | 34.53 | 34.78 | 34.45 | 34.53 | 682,848 | -0.25(-0.73%) |
Aug 14, 2023 | 34.67 | 34.80 | 34.52 | 34.79 | 776,237 | +0.10(+0.28%) |
Aug 11, 2023 | 34.32 | 34.78 | 34.24 | 34.69 | 1,785,327 | +0.19(+0.56%) |
Aug 10, 2023 | 34.92 | 35.14 | 34.42 | 34.49 | 1,100,937 | -0.22(-0.64%) |
Aug 09, 2023 | 34.81 | 35.07 | 34.64 | 34.72 | 1,296,456 | -0.26(-0.75%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.81 | 34.98 | 741,917 | -0.44(-1.23%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.72 | 35.42 | 543,044 | +0.57(+1.64%) |
Aug 04, 2023 | 34.43 | 35.23 | 34.34 | 34.84 | 1,017,986 | +0.31(+0.90%) |
Aug 03, 2023 | 34.53 | 34.63 | 34.11 | 34.53 | 1,410,794 | -0.28(-0.81%) |
Aug 02, 2023 | 34.65 | 34.89 | 34.45 | 34.81 | 1,021,978 | -0.10(-0.28%) |
Aug 01, 2023 | 34.99 | 35.07 | 34.79 | 34.91 | 801,731 | -0.29(-0.83%) |
Jul 31, 2023 | 35.25 | 35.59 | 35.05 | 35.20 | 1,192,099 | -0.03(-0.08%) |
Jul 28, 2023 | 36.34 | 36.37 | 35.08 | 35.23 | 1,344,639 | -0.67(-1.86%) |
Jul 27, 2023 | 37.53 | 37.53 | 35.88 | 35.90 | 1,177,673 | -1.26(-3.38%) |
Jul 26, 2023 | 37.13 | 37.43 | 36.97 | 37.15 | 1,130,097 | +0.14(+0.39%) |
Jul 25, 2023 | 37.05 | 37.30 | 36.89 | 37.01 | 996,595 | -0.12(-0.31%) |
Jul 24, 2023 | 36.81 | 37.19 | 36.75 | 37.13 | 833,393 | +0.33(+0.89%) |
Jul 21, 2023 | 36.66 | 36.96 | 36.50 | 36.80 | 905,838 | +0.24(+0.66%) |
Jul 20, 2023 | 36.41 | 36.56 | 35.80 | 36.56 | 1,233,776 | +0.36(+0.99%) |
Jul 19, 2023 | 36.40 | 36.54 | 35.87 | 36.20 | 1,134,947 | +0.14(+0.38%) |
Jul 18, 2023 | 36.82 | 36.86 | 35.62 | 36.06 | 1,785,596 | -0.64(-1.74%) |
Jul 17, 2023 | 36.57 | 36.77 | 36.41 | 36.70 | 1,489,258 | +0.15(+0.42%) |
Jul 14, 2023 | 36.49 | 36.56 | 36.11 | 36.55 | 1,784,187 | +0.02(+0.05%) |
Jul 13, 2023 | 36.21 | 36.58 | 35.98 | 36.53 | 1,749,581 | +0.31(+0.85%) |
Jul 12, 2023 | 36.01 | 36.53 | 35.78 | 36.22 | 1,595,985 | +0.55(+1.54%) |
Jul 11, 2023 | 35.27 | 35.73 | 34.99 | 35.67 | 1,720,107 | +0.47(+1.35%) |
Jul 10, 2023 | 34.65 | 35.26 | 34.39 | 35.19 | 1,192,818 | +0.51(+1.48%) |
Jul 07, 2023 | 34.76 | 34.89 | 34.48 | 34.68 | 1,039,786 | -0.23(-0.66%) |
Jul 06, 2023 | 34.91 | 34.97 | 34.29 | 34.91 | 881,473 | -0.47(-1.34%) |
Jul 05, 2023 | 35.06 | 35.73 | 34.86 | 35.39 | 1,663,077 | +0.23(+0.66%) |
Jul 03, 2023 | 34.60 | 35.33 | 34.53 | 35.15 | 611,997 | +0.47(+1.37%) |
Jun 30, 2023 | 34.83 | 34.86 | 34.25 | 34.68 | 1,354,328 | +0.14(+0.39%) |
Jun 29, 2023 | 33.72 | 34.57 | 33.60 | 34.54 | 1,108,037 | +0.66(+1.95%) |
Jun 28, 2023 | 34.03 | 34.09 | 33.72 | 33.89 | 1,563,185 | -0.18(-0.54%) |
Jun 27, 2023 | 33.84 | 34.28 | 33.72 | 34.07 | 1,257,236 | +0.38(+1.11%) |
Jun 26, 2023 | 33.13 | 33.73 | 33.09 | 33.69 | 1,208,256 | +0.67(+2.04%) |
Jun 23, 2023 | 33.32 | 33.59 | 32.68 | 33.02 | 25,504,364 | -0.38(-1.13%) |
Jun 22, 2023 | 34.37 | 34.39 | 33.30 | 33.39 | 2,320,714 | -0.90(-2.61%) |
Jun 21, 2023 | 34.37 | 34.45 | 34.13 | 34.29 | 1,741,792 | -0.19(-0.56%) |
Jun 20, 2023 | 35.06 | 35.06 | 34.43 | 34.48 | 1,467,736 | -0.76(-2.16%) |
Jun 16, 2023 | 35.69 | 35.72 | 34.98 | 35.24 | 2,955,181 | -0.13(-0.38%) |
Jun 15, 2023 | 35.18 | 35.41 | 35.06 | 35.38 | 1,544,070 | +0.08(+0.22%) |
Jun 14, 2023 | 35.26 | 35.67 | 35.09 | 35.30 | 1,779,797 | +0.15(+0.44%) |
Jun 13, 2023 | 34.40 | 35.21 | 34.22 | 35.15 | 1,963,089 | +0.51(+1.47%) |
Jun 12, 2023 | 34.69 | 34.77 | 34.30 | 34.64 | 1,343,577 | -0.10(-0.28%) |
Jun 09, 2023 | 34.95 | 35.01 | 34.56 | 34.73 | 1,221,548 | -0.23(-0.66%) |
Jun 08, 2023 | 35.01 | 35.06 | 34.51 | 34.96 | 1,301,324 | -0.11(-0.30%) |
Jun 07, 2023 | 34.82 | 35.27 | 34.79 | 35.07 | 2,308,980 | +0.33(+0.94%) |
Jun 06, 2023 | 34.19 | 34.92 | 34.15 | 34.74 | 1,495,045 | +0.69(+2.04%) |
Jun 05, 2023 | 34.49 | 34.61 | 34.02 | 34.05 | 1,725,382 | -0.55(-1.59%) |
Jun 02, 2023 | 33.78 | 34.76 | 33.78 | 34.60 | 1,860,434 | +1.10(+3.28%) |