Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.62 | 36.82 | 36.34 | 36.53 | 4,017,616 | +0.10(+0.27%) |
Aug 30, 2023 | 35.97 | 36.70 | 35.87 | 36.43 | 1,736,052 | +0.32(+0.89%) |
Aug 29, 2023 | 36.51 | 36.96 | 36.01 | 36.11 | 2,269,248 | -0.47(-1.28%) |
Aug 28, 2023 | 36.40 | 36.74 | 36.21 | 36.58 | 2,157,356 | +0.43(+1.18%) |
Aug 25, 2023 | 36.05 | 36.46 | 36.05 | 36.15 | 1,893,481 | +0.16(+0.43%) |
Aug 24, 2023 | 36.34 | 36.71 | 35.99 | 35.99 | 2,309,408 | -0.25(-0.70%) |
Aug 23, 2023 | 36.31 | 36.36 | 36.04 | 36.25 | 1,707,085 | +0.29(+0.81%) |
Aug 22, 2023 | 35.96 | 36.20 | 35.82 | 35.96 | 1,739,872 | +0.09(+0.24%) |
Aug 21, 2023 | 35.46 | 35.94 | 35.31 | 35.87 | 2,650,989 | +0.41(+1.15%) |
Aug 18, 2023 | 35.66 | 36.03 | 35.36 | 35.46 | 2,405,977 | -0.31(-0.87%) |
Aug 17, 2023 | 36.19 | 36.66 | 35.55 | 35.77 | 2,563,843 | -0.37(-1.02%) |
Aug 16, 2023 | 36.09 | 36.35 | 35.84 | 36.14 | 2,330,910 | +0.19(+0.54%) |
Aug 15, 2023 | 35.61 | 36.02 | 35.37 | 35.95 | 3,056,381 | -0.05(-0.14%) |
Aug 14, 2023 | 35.44 | 36.04 | 35.00 | 35.99 | 2,770,059 | +0.33(+0.93%) |
Aug 11, 2023 | 35.97 | 36.30 | 35.51 | 35.66 | 2,449,540 | -0.26(-0.73%) |
Aug 10, 2023 | 36.22 | 36.56 | 35.84 | 35.93 | 2,161,072 | -0.28(-0.78%) |
Aug 09, 2023 | 35.99 | 37.14 | 35.79 | 36.21 | 4,171,055 | +0.43(+1.20%) |
Aug 08, 2023 | 36.36 | 36.73 | 35.19 | 35.78 | 5,363,806 | -0.72(-1.97%) |
Aug 07, 2023 | 36.79 | 37.06 | 36.49 | 36.50 | 3,336,526 | +0.00(+0.00%) |
Aug 04, 2023 | 36.70 | 37.28 | 36.39 | 36.50 | 4,490,357 | -0.14(-0.37%) |
Aug 03, 2023 | 36.10 | 36.95 | 35.84 | 36.64 | 3,244,679 | +0.28(+0.78%) |
Aug 02, 2023 | 36.49 | 36.57 | 36.10 | 36.35 | 3,101,473 | -0.44(-1.19%) |
Aug 01, 2023 | 36.90 | 37.15 | 36.55 | 36.79 | 3,295,074 | -0.17(-0.45%) |
Jul 31, 2023 | 36.45 | 36.96 | 36.35 | 36.96 | 7,054,205 | +0.64(+1.76%) |
Jul 28, 2023 | 36.39 | 36.55 | 35.90 | 36.32 | 6,093,895 | +0.38(+1.05%) |
Jul 27, 2023 | 36.94 | 37.26 | 35.88 | 35.94 | 5,314,166 | -1.14(-3.07%) |
Jul 26, 2023 | 36.97 | 37.53 | 36.92 | 37.08 | 3,862,907 | +0.14(+0.39%) |
Jul 25, 2023 | 36.49 | 37.10 | 36.36 | 36.93 | 4,879,486 | +0.45(+1.24%) |
Jul 24, 2023 | 36.80 | 36.87 | 36.43 | 36.48 | 5,294,511 | -0.31(-0.84%) |
Jul 21, 2023 | 37.53 | 37.53 | 36.73 | 36.79 | 2,768,126 | -0.49(-1.32%) |
Jul 20, 2023 | 36.94 | 37.47 | 36.78 | 37.28 | 4,719,641 | +0.68(+1.87%) |
Jul 19, 2023 | 35.63 | 36.64 | 35.56 | 36.60 | 4,585,204 | +1.00(+2.81%) |
Jul 18, 2023 | 34.96 | 35.89 | 34.96 | 35.60 | 4,339,508 | +0.59(+1.68%) |
Jul 17, 2023 | 35.07 | 35.36 | 34.81 | 35.01 | 5,992,405 | -0.10(-0.27%) |
Jul 14, 2023 | 35.82 | 35.82 | 34.92 | 35.10 | 3,448,059 | -0.79(-2.20%) |
Jul 13, 2023 | 36.43 | 36.81 | 35.69 | 35.89 | 3,924,129 | -0.61(-1.66%) |
Jul 12, 2023 | 36.72 | 37.05 | 36.46 | 36.50 | 3,205,010 | -0.09(-0.24%) |
Jul 11, 2023 | 36.46 | 36.76 | 36.26 | 36.59 | 3,033,438 | +0.15(+0.42%) |
Jul 10, 2023 | 36.69 | 36.79 | 36.27 | 36.43 | 3,021,113 | -0.28(-0.76%) |
Jul 07, 2023 | 36.19 | 37.16 | 36.19 | 36.71 | 4,132,449 | +0.31(+0.85%) |
Jul 06, 2023 | 36.58 | 36.75 | 36.17 | 36.40 | 3,929,561 | -0.53(-1.43%) |
Jul 05, 2023 | 35.96 | 37.15 | 35.93 | 36.93 | 5,918,781 | +0.70(+1.94%) |
Jul 03, 2023 | 35.85 | 36.33 | 35.75 | 36.23 | 1,770,290 | +0.22(+0.62%) |
Jun 30, 2023 | 35.90 | 36.13 | 35.48 | 36.01 | 5,203,682 | +0.21(+0.59%) |
Jun 29, 2023 | 35.22 | 35.92 | 35.07 | 35.80 | 4,861,838 | +0.59(+1.67%) |
Jun 28, 2023 | 35.08 | 35.57 | 34.60 | 35.21 | 8,528,126 | -0.03(-0.08%) |
Jun 27, 2023 | 34.92 | 35.54 | 34.32 | 35.24 | 9,907,478 | +0.65(+1.89%) |
Jun 26, 2023 | 33.83 | 34.76 | 33.62 | 34.58 | 10,568,050 | +1.17(+3.52%) |
Jun 23, 2023 | 33.89 | 34.61 | 33.13 | 33.41 | 11,269,076 | -0.22(-0.66%) |
Jun 22, 2023 | 33.93 | 34.28 | 33.33 | 33.63 | 9,685,652 | +1.00(+3.07%) |
Jun 21, 2023 | 32.12 | 32.87 | 31.72 | 32.63 | 3,461,267 | +0.35(+1.07%) |
Jun 20, 2023 | 32.83 | 33.12 | 32.24 | 32.28 | 4,767,210 | -0.58(-1.76%) |
Jun 16, 2023 | 33.36 | 33.42 | 32.82 | 32.86 | 11,773,459 | -0.24(-0.73%) |
Jun 15, 2023 | 33.02 | 33.28 | 32.80 | 33.10 | 4,222,325 | +0.03(+0.09%) |
Jun 14, 2023 | 33.27 | 33.48 | 32.72 | 33.07 | 2,682,848 | -0.01(-0.03%) |
Jun 13, 2023 | 33.00 | 33.10 | 32.54 | 33.08 | 3,404,197 | +0.07(+0.20%) |
Jun 12, 2023 | 32.74 | 33.43 | 32.62 | 33.01 | 3,234,461 | +0.19(+0.59%) |
Jun 09, 2023 | 32.83 | 32.93 | 32.38 | 32.82 | 2,227,679 | +0.13(+0.38%) |
Jun 08, 2023 | 32.90 | 32.95 | 32.31 | 32.70 | 3,434,027 | -0.12(-0.35%) |
Jun 07, 2023 | 31.94 | 32.85 | 31.67 | 32.81 | 5,868,706 | +1.09(+3.43%) |
Jun 06, 2023 | 32.03 | 32.32 | 31.72 | 31.72 | 3,906,006 | -0.17(-0.54%) |
Jun 05, 2023 | 32.18 | 32.93 | 31.84 | 31.90 | 4,017,893 | -0.17(-0.54%) |
Jun 02, 2023 | 30.97 | 32.13 | 30.51 | 32.07 | 7,005,851 | +0.87(+2.78%) |