Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.50 | 33.76 | 33.17 | 33.40 | 775,428 | +0.02(+0.06%) |
Aug 30, 2023 | 33.58 | 33.69 | 33.19 | 33.38 | 575,466 | -0.22(-0.64%) |
Aug 29, 2023 | 32.87 | 33.68 | 32.82 | 33.59 | 977,253 | +0.79(+2.39%) |
Aug 28, 2023 | 32.40 | 32.94 | 32.39 | 32.81 | 705,006 | +0.67(+2.08%) |
Aug 25, 2023 | 31.89 | 32.34 | 31.51 | 32.14 | 713,711 | +0.49(+1.55%) |
Aug 24, 2023 | 31.32 | 32.44 | 31.18 | 31.65 | 984,555 | +0.23(+0.72%) |
Aug 23, 2023 | 31.34 | 31.87 | 31.13 | 31.42 | 900,175 | -0.02(-0.06%) |
Aug 22, 2023 | 31.45 | 31.62 | 31.12 | 31.44 | 799,689 | +0.13(+0.41%) |
Aug 21, 2023 | 31.93 | 32.04 | 31.17 | 31.32 | 721,719 | -0.47(-1.48%) |
Aug 18, 2023 | 31.42 | 31.95 | 31.38 | 31.79 | 1,081,471 | -0.06(-0.18%) |
Aug 17, 2023 | 32.18 | 32.28 | 31.73 | 31.85 | 949,109 | -0.10(-0.31%) |
Aug 16, 2023 | 32.42 | 32.71 | 31.80 | 31.94 | 1,117,473 | -0.57(-1.75%) |
Aug 15, 2023 | 33.32 | 33.32 | 32.46 | 32.51 | 1,283,375 | -1.27(-3.75%) |
Aug 14, 2023 | 33.31 | 33.81 | 32.98 | 33.78 | 1,289,144 | +0.35(+1.06%) |
Aug 11, 2023 | 33.73 | 33.82 | 33.28 | 33.43 | 1,941,258 | -0.43(-1.27%) |
Aug 10, 2023 | 34.90 | 35.13 | 33.66 | 33.86 | 1,493,349 | -0.84(-2.42%) |
Aug 09, 2023 | 36.14 | 36.19 | 34.63 | 34.69 | 1,513,144 | -1.24(-3.44%) |
Aug 08, 2023 | 35.68 | 36.10 | 35.33 | 35.93 | 1,272,651 | -0.45(-1.23%) |
Aug 07, 2023 | 36.44 | 36.54 | 35.85 | 36.38 | 977,220 | +0.12(+0.32%) |
Aug 04, 2023 | 35.81 | 36.86 | 35.81 | 36.26 | 1,631,431 | +0.62(+1.75%) |
Aug 03, 2023 | 35.34 | 36.19 | 34.82 | 35.64 | 1,564,651 | -0.06(-0.16%) |
Aug 02, 2023 | 35.21 | 35.76 | 35.01 | 35.70 | 1,500,970 | -0.22(-0.62%) |
Aug 01, 2023 | 35.47 | 36.01 | 35.19 | 35.92 | 1,397,677 | -0.12(-0.32%) |
Jul 31, 2023 | 35.60 | 36.10 | 34.63 | 36.04 | 1,911,113 | +0.40(+1.12%) |
Jul 28, 2023 | 36.47 | 37.46 | 35.56 | 35.64 | 3,336,940 | -1.34(-3.64%) |
Jul 27, 2023 | 37.28 | 37.60 | 36.10 | 36.98 | 1,838,031 | -0.45(-1.20%) |
Jul 26, 2023 | 37.32 | 37.81 | 37.10 | 37.43 | 957,067 | -0.10(-0.26%) |
Jul 25, 2023 | 36.86 | 37.72 | 36.80 | 37.53 | 1,297,866 | +0.94(+2.56%) |
Jul 24, 2023 | 37.33 | 37.51 | 36.49 | 36.59 | 1,035,028 | -0.87(-2.32%) |
Jul 21, 2023 | 37.33 | 37.68 | 36.90 | 37.46 | 1,101,840 | +0.11(+0.29%) |
Jul 20, 2023 | 37.91 | 38.06 | 37.13 | 37.35 | 654,076 | -0.23(-0.62%) |
Jul 19, 2023 | 37.45 | 37.62 | 37.03 | 37.59 | 990,497 | +0.00(+0.00%) |
Jul 18, 2023 | 37.33 | 37.94 | 37.20 | 37.59 | 1,063,952 | +0.30(+0.81%) |
Jul 17, 2023 | 37.22 | 37.34 | 36.61 | 37.29 | 611,002 | -0.04(-0.10%) |
Jul 14, 2023 | 37.77 | 37.77 | 36.63 | 37.33 | 995,092 | -0.49(-1.29%) |
Jul 13, 2023 | 37.47 | 37.92 | 37.22 | 37.81 | 729,100 | +0.47(+1.25%) |
Jul 12, 2023 | 37.07 | 37.85 | 37.03 | 37.34 | 1,138,531 | +0.59(+1.62%) |
Jul 11, 2023 | 36.58 | 36.90 | 36.35 | 36.75 | 882,409 | +0.47(+1.29%) |
Jul 10, 2023 | 35.85 | 36.52 | 35.59 | 36.28 | 797,704 | +0.20(+0.57%) |
Jul 07, 2023 | 35.10 | 36.85 | 35.10 | 36.08 | 1,452,426 | +1.02(+2.92%) |
Jul 06, 2023 | 34.69 | 35.27 | 34.40 | 35.05 | 1,527,470 | -0.19(-0.55%) |
Jul 05, 2023 | 35.92 | 36.09 | 35.24 | 35.25 | 1,937,379 | -1.03(-2.85%) |
Jul 03, 2023 | 35.95 | 36.49 | 35.87 | 36.28 | 668,778 | +0.33(+0.92%) |
Jun 30, 2023 | 35.31 | 36.39 | 35.12 | 35.95 | 2,564,916 | +0.97(+2.79%) |
Jun 29, 2023 | 34.45 | 35.24 | 34.14 | 34.98 | 2,665,488 | +0.52(+1.50%) |
Jun 28, 2023 | 33.96 | 34.51 | 33.51 | 34.46 | 1,581,117 | +0.44(+1.29%) |
Jun 27, 2023 | 33.30 | 34.37 | 33.18 | 34.02 | 1,483,722 | +0.74(+2.23%) |
Jun 26, 2023 | 32.66 | 33.60 | 32.43 | 33.28 | 1,797,797 | +0.65(+2.00%) |
Jun 23, 2023 | 31.96 | 32.73 | 31.63 | 32.63 | 4,125,373 | +0.05(+0.15%) |
Jun 22, 2023 | 32.31 | 32.71 | 31.89 | 32.58 | 2,603,033 | -0.51(-1.53%) |
Jun 21, 2023 | 32.68 | 33.25 | 32.41 | 33.09 | 1,510,644 | +0.10(+0.30%) |
Jun 20, 2023 | 32.30 | 33.06 | 32.19 | 32.99 | 1,677,788 | -0.05(-0.15%) |
Jun 16, 2023 | 33.49 | 33.49 | 32.63 | 33.04 | 2,718,091 | -0.37(-1.11%) |
Jun 15, 2023 | 31.96 | 33.48 | 31.48 | 33.41 | 2,838,976 | +1.15(+3.56%) |
Jun 14, 2023 | 31.55 | 32.29 | 31.35 | 32.26 | 1,981,700 | +0.86(+2.73%) |
Jun 13, 2023 | 31.02 | 31.63 | 30.80 | 31.40 | 2,124,851 | +0.75(+2.45%) |
Jun 12, 2023 | 31.64 | 31.88 | 30.37 | 30.65 | 2,716,639 | -0.59(-1.90%) |
Jun 09, 2023 | 31.87 | 31.98 | 30.96 | 31.24 | 2,372,378 | -0.92(-2.85%) |
Jun 08, 2023 | 33.33 | 33.38 | 31.78 | 32.16 | 1,852,662 | -1.13(-3.40%) |
Jun 07, 2023 | 33.85 | 34.00 | 32.98 | 33.29 | 1,897,743 | -0.55(-1.61%) |
Jun 06, 2023 | 33.01 | 34.11 | 32.77 | 33.84 | 2,429,237 | -0.03(-0.09%) |
Jun 05, 2023 | 32.91 | 34.94 | 32.91 | 33.87 | 4,098,313 | +1.08(+3.30%) |
Jun 02, 2023 | 29.91 | 33.40 | 29.59 | 32.78 | 5,854,877 | +6.36(+24.09%) |