Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.51 | 35.51 | 35.13 | 35.34 | 5,387,728 | -0.10(-0.30%) |
Aug 30, 2023 | 35.60 | 35.73 | 35.43 | 35.44 | 6,149,085 | +0.18(+0.51%) |
Aug 29, 2023 | 35.05 | 35.28 | 34.75 | 35.26 | 6,486,100 | +0.44(+1.26%) |
Aug 28, 2023 | 34.52 | 34.94 | 34.41 | 34.82 | 6,197,508 | +0.47(+1.36%) |
Aug 25, 2023 | 34.39 | 34.48 | 34.05 | 34.36 | 5,759,068 | +0.36(+1.06%) |
Aug 24, 2023 | 33.94 | 34.33 | 33.92 | 34.00 | 4,664,054 | -0.22(-0.64%) |
Aug 23, 2023 | 34.03 | 34.30 | 33.77 | 34.21 | 5,823,533 | -0.35(-1.02%) |
Aug 22, 2023 | 34.83 | 34.87 | 34.56 | 34.57 | 5,566,415 | -0.20(-0.57%) |
Aug 21, 2023 | 34.89 | 35.06 | 34.64 | 34.77 | 5,942,134 | +0.32(+0.94%) |
Aug 18, 2023 | 33.93 | 34.52 | 33.90 | 34.44 | 4,853,936 | +0.14(+0.42%) |
Aug 17, 2023 | 34.48 | 34.64 | 34.26 | 34.30 | 5,382,104 | +0.19(+0.56%) |
Aug 16, 2023 | 34.20 | 34.52 | 34.06 | 34.11 | 5,146,023 | -0.17(-0.50%) |
Aug 15, 2023 | 34.60 | 34.68 | 34.23 | 34.28 | 7,798,499 | -0.58(-1.66%) |
Aug 14, 2023 | 34.77 | 35.03 | 34.49 | 34.86 | 8,709,540 | -0.40(-1.13%) |
Aug 11, 2023 | 34.88 | 35.34 | 34.88 | 35.26 | 6,244,686 | +0.02(+0.05%) |
Aug 10, 2023 | 35.63 | 35.77 | 35.17 | 35.24 | 8,148,868 | +0.09(+0.26%) |
Aug 09, 2023 | 35.21 | 35.48 | 35.02 | 35.15 | 8,149,245 | +0.42(+1.22%) |
Aug 08, 2023 | 34.08 | 34.75 | 33.83 | 34.73 | 6,730,485 | -0.07(-0.19%) |
Aug 07, 2023 | 34.77 | 34.83 | 34.56 | 34.79 | 6,047,607 | +0.23(+0.65%) |
Aug 04, 2023 | 34.56 | 35.06 | 34.53 | 34.57 | 7,365,691 | +0.32(+0.93%) |
Aug 03, 2023 | 33.82 | 34.36 | 33.61 | 34.25 | 8,366,652 | +0.40(+1.19%) |
Aug 02, 2023 | 34.39 | 34.48 | 33.72 | 33.84 | 8,222,101 | -0.87(-2.52%) |
Aug 01, 2023 | 35.28 | 35.46 | 34.44 | 34.72 | 9,999,003 | -0.32(-0.91%) |
Jul 31, 2023 | 34.53 | 35.09 | 34.53 | 35.04 | 8,907,031 | +0.55(+1.61%) |
Jul 28, 2023 | 34.45 | 34.61 | 34.16 | 34.48 | 5,049,982 | +0.05(+0.14%) |
Jul 27, 2023 | 34.77 | 34.92 | 34.35 | 34.44 | 7,743,275 | -0.41(-1.19%) |
Jul 26, 2023 | 34.61 | 34.96 | 34.58 | 34.85 | 4,913,662 | -0.12(-0.35%) |
Jul 25, 2023 | 34.73 | 35.02 | 34.60 | 34.97 | 4,921,762 | +0.05(+0.13%) |
Jul 24, 2023 | 34.70 | 35.10 | 34.66 | 34.92 | 7,882,656 | +0.45(+1.31%) |
Jul 21, 2023 | 34.44 | 34.53 | 34.23 | 34.47 | 5,504,409 | +0.15(+0.44%) |
Jul 20, 2023 | 34.27 | 34.59 | 34.10 | 34.32 | 7,499,555 | +0.37(+1.08%) |
Jul 19, 2023 | 33.87 | 34.28 | 33.82 | 33.96 | 9,222,193 | +0.34(+1.01%) |
Jul 18, 2023 | 33.33 | 33.83 | 33.28 | 33.62 | 8,800,264 | +0.44(+1.33%) |
Jul 17, 2023 | 33.52 | 33.54 | 33.16 | 33.18 | 10,845,634 | -0.19(-0.56%) |
Jul 14, 2023 | 34.16 | 34.16 | 33.34 | 33.36 | 10,760,500 | -0.95(-2.76%) |
Jul 13, 2023 | 34.57 | 34.69 | 34.13 | 34.31 | 11,172,530 | +0.21(+0.61%) |
Jul 12, 2023 | 34.68 | 34.70 | 33.99 | 34.11 | 14,427,567 | +0.38(+1.11%) |
Jul 11, 2023 | 33.33 | 33.74 | 33.29 | 33.73 | 6,010,657 | +0.66(+1.99%) |
Jul 10, 2023 | 33.15 | 33.30 | 32.97 | 33.07 | 5,095,647 | -0.04(-0.11%) |
Jul 07, 2023 | 32.46 | 33.25 | 32.43 | 33.11 | 7,655,065 | +0.43(+1.32%) |
Jul 06, 2023 | 32.79 | 32.93 | 32.31 | 32.68 | 7,247,968 | -0.48(-1.44%) |
Jul 05, 2023 | 33.58 | 33.64 | 33.02 | 33.16 | 6,311,824 | -0.59(-1.75%) |
Jul 03, 2023 | 33.85 | 33.93 | 33.58 | 33.75 | 5,115,011 | +0.60(+1.81%) |
Jun 30, 2023 | 33.34 | 33.35 | 33.06 | 33.15 | 7,445,722 | +0.30(+0.92%) |
Jun 29, 2023 | 32.72 | 32.93 | 32.55 | 32.85 | 5,839,468 | +0.08(+0.23%) |
Jun 28, 2023 | 32.50 | 32.83 | 32.26 | 32.77 | 7,401,205 | +0.04(+0.11%) |
Jun 27, 2023 | 32.83 | 32.86 | 32.47 | 32.74 | 8,356,089 | -0.37(-1.11%) |
Jun 26, 2023 | 32.70 | 33.18 | 32.66 | 33.10 | 7,155,472 | +0.40(+1.24%) |
Jun 23, 2023 | 32.74 | 32.81 | 32.56 | 32.70 | 5,843,720 | -0.40(-1.22%) |
Jun 22, 2023 | 32.95 | 33.19 | 32.87 | 33.10 | 9,104,429 | -0.18(-0.54%) |
Jun 21, 2023 | 32.98 | 33.47 | 32.93 | 33.28 | 4,904,148 | +0.34(+1.03%) |
Jun 20, 2023 | 33.13 | 33.18 | 32.65 | 32.94 | 5,722,278 | -0.26(-0.79%) |
Jun 16, 2023 | 33.31 | 33.37 | 33.11 | 33.20 | 7,301,665 | -0.03(-0.08%) |
Jun 15, 2023 | 32.81 | 33.44 | 32.81 | 33.23 | 14,590,698 | +0.31(+0.94%) |
Jun 14, 2023 | 33.35 | 33.55 | 32.71 | 32.92 | 10,053,690 | -0.03(-0.09%) |
Jun 13, 2023 | 33.12 | 33.51 | 32.90 | 32.95 | 7,661,543 | +0.29(+0.89%) |
Jun 12, 2023 | 32.80 | 33.04 | 32.54 | 32.66 | 8,515,687 | -0.66(-1.97%) |
Jun 09, 2023 | 33.32 | 33.58 | 33.18 | 33.32 | 5,782,773 | -0.32(-0.95%) |
Jun 08, 2023 | 33.66 | 33.70 | 33.11 | 33.64 | 7,654,850 | +0.09(+0.28%) |
Jun 07, 2023 | 33.12 | 33.57 | 33.09 | 33.54 | 8,504,711 | +0.39(+1.16%) |
Jun 06, 2023 | 32.59 | 33.18 | 32.56 | 33.16 | 6,428,874 | -0.04(-0.11%) |
Jun 05, 2023 | 33.67 | 33.74 | 33.08 | 33.20 | 8,415,851 | -0.29(-0.87%) |
Jun 02, 2023 | 33.33 | 33.64 | 33.33 | 33.49 | 9,596,442 | +0.87(+2.68%) |