Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.63 | 33.62 | 32.36 | 32.39 | 622,338 | -0.32(-0.98%) |
Aug 30, 2023 | 32.63 | 33.09 | 32.56 | 32.71 | 281,162 | -0.08(-0.24%) |
Aug 29, 2023 | 32.65 | 33.00 | 32.56 | 32.79 | 262,207 | +0.08(+0.24%) |
Aug 28, 2023 | 33.35 | 33.61 | 32.68 | 32.71 | 229,081 | -0.53(-1.59%) |
Aug 25, 2023 | 32.90 | 33.44 | 32.80 | 33.24 | 158,937 | +0.37(+1.13%) |
Aug 24, 2023 | 33.37 | 33.52 | 32.80 | 32.87 | 167,319 | -0.58(-1.73%) |
Aug 23, 2023 | 32.79 | 33.57 | 32.53 | 33.45 | 233,507 | +0.75(+2.29%) |
Aug 22, 2023 | 32.39 | 32.74 | 32.14 | 32.70 | 248,991 | +0.35(+1.08%) |
Aug 21, 2023 | 32.56 | 33.01 | 32.32 | 32.35 | 348,551 | -0.21(-0.64%) |
Aug 18, 2023 | 32.05 | 32.59 | 31.64 | 32.56 | 591,074 | +0.17(+0.52%) |
Aug 17, 2023 | 34.32 | 34.32 | 32.19 | 32.39 | 748,529 | -1.78(-5.21%) |
Aug 16, 2023 | 35.25 | 35.25 | 34.04 | 34.17 | 526,673 | -1.30(-3.67%) |
Aug 15, 2023 | 35.27 | 35.86 | 35.17 | 35.47 | 368,605 | -0.06(-0.17%) |
Aug 14, 2023 | 34.91 | 35.53 | 34.67 | 35.53 | 321,177 | +0.53(+1.51%) |
Aug 11, 2023 | 34.58 | 35.12 | 34.45 | 35.00 | 206,265 | +0.25(+0.72%) |
Aug 10, 2023 | 35.11 | 35.52 | 34.63 | 34.75 | 313,292 | -0.01(-0.03%) |
Aug 09, 2023 | 34.83 | 34.90 | 34.22 | 34.76 | 384,703 | -0.10(-0.29%) |
Aug 08, 2023 | 35.71 | 35.71 | 34.57 | 34.86 | 380,002 | -1.40(-3.86%) |
Aug 07, 2023 | 36.63 | 36.79 | 36.06 | 36.26 | 384,802 | -0.34(-0.93%) |
Aug 04, 2023 | 36.52 | 37.20 | 36.33 | 36.60 | 211,430 | +0.11(+0.30%) |
Aug 03, 2023 | 36.15 | 36.71 | 35.83 | 36.49 | 260,117 | +0.14(+0.39%) |
Aug 02, 2023 | 36.75 | 36.75 | 36.10 | 36.35 | 196,974 | -0.98(-2.63%) |
Aug 01, 2023 | 37.10 | 37.41 | 36.80 | 37.33 | 227,872 | -0.04(-0.11%) |
Jul 31, 2023 | 36.92 | 37.61 | 36.92 | 37.37 | 376,182 | +0.45(+1.22%) |
Jul 28, 2023 | 37.09 | 37.77 | 36.91 | 36.92 | 193,829 | +0.08(+0.22%) |
Jul 27, 2023 | 37.93 | 38.03 | 36.60 | 36.84 | 279,879 | -0.90(-2.38%) |
Jul 26, 2023 | 37.35 | 38.04 | 37.30 | 37.74 | 275,888 | +0.26(+0.69%) |
Jul 25, 2023 | 37.18 | 37.69 | 37.12 | 37.48 | 463,551 | +0.25(+0.67%) |
Jul 24, 2023 | 37.70 | 37.80 | 37.06 | 37.23 | 354,314 | -0.39(-1.04%) |
Jul 21, 2023 | 38.02 | 38.03 | 37.49 | 37.62 | 442,235 | -0.11(-0.29%) |
Jul 20, 2023 | 39.61 | 39.61 | 37.60 | 37.73 | 513,210 | -1.91(-4.82%) |
Jul 19, 2023 | 40.00 | 40.28 | 39.57 | 39.64 | 432,587 | -0.20(-0.50%) |
Jul 18, 2023 | 39.59 | 39.91 | 39.09 | 39.84 | 373,129 | +0.22(+0.56%) |
Jul 17, 2023 | 38.65 | 39.81 | 38.61 | 39.62 | 596,098 | +1.08(+2.80%) |
Jul 14, 2023 | 37.97 | 38.77 | 37.84 | 38.54 | 496,061 | +0.66(+1.74%) |
Jul 13, 2023 | 36.74 | 37.91 | 36.70 | 37.88 | 348,685 | +1.32(+3.61%) |
Jul 12, 2023 | 36.55 | 36.65 | 36.08 | 36.56 | 349,634 | +0.67(+1.87%) |
Jul 11, 2023 | 34.96 | 35.90 | 34.81 | 35.89 | 496,904 | +1.17(+3.37%) |
Jul 10, 2023 | 34.26 | 34.73 | 34.21 | 34.72 | 368,996 | +0.32(+0.93%) |
Jul 07, 2023 | 33.44 | 34.54 | 33.44 | 34.40 | 359,279 | +0.89(+2.66%) |
Jul 06, 2023 | 33.84 | 33.84 | 33.26 | 33.51 | 526,715 | -0.59(-1.73%) |
Jul 05, 2023 | 34.58 | 34.58 | 34.09 | 34.10 | 422,796 | -0.70(-2.01%) |
Jul 03, 2023 | 35.04 | 35.45 | 34.80 | 34.80 | 197,579 | -0.26(-0.74%) |
Jun 30, 2023 | 35.46 | 35.53 | 35.01 | 35.06 | 394,739 | -0.17(-0.48%) |
Jun 29, 2023 | 34.64 | 35.28 | 34.53 | 35.23 | 262,484 | +0.65(+1.88%) |
Jun 28, 2023 | 34.71 | 34.81 | 34.34 | 34.58 | 319,960 | -0.17(-0.49%) |
Jun 27, 2023 | 34.27 | 34.94 | 34.01 | 34.75 | 414,788 | +0.48(+1.40%) |
Jun 26, 2023 | 34.25 | 34.83 | 34.17 | 34.27 | 451,943 | -0.09(-0.26%) |
Jun 23, 2023 | 34.82 | 34.84 | 34.20 | 34.36 | 904,574 | -0.81(-2.30%) |
Jun 22, 2023 | 35.31 | 35.78 | 34.79 | 35.17 | 550,634 | -0.36(-1.01%) |
Jun 21, 2023 | 36.50 | 36.50 | 35.45 | 35.53 | 638,649 | -1.13(-3.08%) |
Jun 20, 2023 | 36.05 | 36.82 | 35.93 | 36.66 | 922,286 | +0.28(+0.77%) |
Jun 16, 2023 | 36.82 | 36.87 | 36.12 | 36.38 | 956,863 | -0.05(-0.14%) |
Jun 15, 2023 | 36.04 | 36.63 | 35.81 | 36.43 | 952,585 | +0.13(+0.36%) |
Jun 14, 2023 | 37.41 | 37.92 | 35.97 | 36.30 | 885,042 | -1.11(-2.97%) |
Jun 13, 2023 | 37.11 | 37.70 | 37.11 | 37.41 | 474,498 | +0.42(+1.14%) |
Jun 12, 2023 | 37.08 | 37.34 | 36.77 | 36.99 | 638,136 | +0.02(+0.05%) |
Jun 09, 2023 | 37.63 | 38.02 | 36.84 | 36.97 | 497,059 | -0.69(-1.83%) |
Jun 08, 2023 | 37.54 | 38.05 | 35.38 | 37.66 | 660,905 | -0.06(-0.16%) |
Jun 07, 2023 | 37.69 | 38.38 | 37.38 | 37.72 | 810,135 | +0.19(+0.51%) |
Jun 06, 2023 | 36.76 | 37.82 | 36.68 | 37.53 | 374,041 | +0.70(+1.90%) |
Jun 05, 2023 | 37.20 | 37.27 | 36.33 | 36.83 | 327,056 | -0.69(-1.84%) |
Jun 02, 2023 | 36.49 | 37.54 | 35.95 | 37.52 | 444,555 | +1.42(+3.93%) |