Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.71 | 31.90 | 31.06 | 31.11 | 514,883 | -0.49(-1.55%) |
Aug 30, 2023 | 31.63 | 31.88 | 31.39 | 31.60 | 660,437 | -0.06(-0.19%) |
Aug 29, 2023 | 30.70 | 31.79 | 30.67 | 31.66 | 635,756 | +0.81(+2.63%) |
Aug 28, 2023 | 30.90 | 31.22 | 30.68 | 30.85 | 699,446 | -0.03(-0.09%) |
Aug 25, 2023 | 31.46 | 31.65 | 30.71 | 30.88 | 773,569 | -0.56(-1.77%) |
Aug 24, 2023 | 31.56 | 31.99 | 31.43 | 31.44 | 790,322 | -0.26(-0.83%) |
Aug 23, 2023 | 31.49 | 31.87 | 31.21 | 31.70 | 781,980 | +0.18(+0.56%) |
Aug 22, 2023 | 31.12 | 31.64 | 30.91 | 31.52 | 715,360 | +0.39(+1.26%) |
Aug 21, 2023 | 31.75 | 32.16 | 30.94 | 31.13 | 1,354,973 | -0.57(-1.79%) |
Aug 18, 2023 | 31.58 | 32.36 | 31.58 | 31.70 | 1,290,288 | -0.08(-0.25%) |
Aug 17, 2023 | 32.91 | 33.08 | 31.56 | 31.78 | 1,156,237 | -0.98(-2.98%) |
Aug 16, 2023 | 33.52 | 33.52 | 32.75 | 32.76 | 1,137,065 | -0.91(-2.70%) |
Aug 15, 2023 | 32.88 | 33.67 | 32.83 | 33.66 | 1,145,110 | +0.57(+1.71%) |
Aug 14, 2023 | 33.37 | 33.44 | 32.84 | 33.10 | 1,279,672 | -0.49(-1.47%) |
Aug 11, 2023 | 34.21 | 34.34 | 33.18 | 33.59 | 1,155,587 | -0.75(-2.17%) |
Aug 10, 2023 | 35.41 | 35.93 | 34.32 | 34.34 | 694,751 | -0.83(-2.37%) |
Aug 09, 2023 | 34.73 | 35.40 | 34.66 | 35.17 | 695,330 | +0.43(+1.23%) |
Aug 08, 2023 | 34.77 | 34.87 | 34.29 | 34.75 | 904,522 | -0.27(-0.78%) |
Aug 07, 2023 | 35.33 | 35.63 | 34.79 | 35.02 | 934,624 | -0.23(-0.66%) |
Aug 04, 2023 | 35.14 | 35.80 | 34.28 | 35.25 | 1,023,197 | +0.25(+0.72%) |
Aug 03, 2023 | 35.86 | 37.01 | 34.76 | 35.00 | 2,332,553 | -0.39(-1.10%) |
Aug 02, 2023 | 34.43 | 35.45 | 33.95 | 35.38 | 1,803,790 | +0.49(+1.42%) |
Aug 01, 2023 | 35.60 | 35.60 | 34.55 | 34.89 | 1,075,065 | -0.76(-2.12%) |
Jul 31, 2023 | 35.93 | 36.28 | 35.53 | 35.65 | 1,000,598 | -0.26(-0.73%) |
Jul 28, 2023 | 36.26 | 36.42 | 35.49 | 35.91 | 804,010 | +0.23(+0.65%) |
Jul 27, 2023 | 36.39 | 36.59 | 35.45 | 35.68 | 698,146 | -0.62(-1.71%) |
Jul 26, 2023 | 35.05 | 36.33 | 35.05 | 36.30 | 778,439 | +0.83(+2.35%) |
Jul 25, 2023 | 35.60 | 35.73 | 35.01 | 35.46 | 754,279 | -0.35(-0.97%) |
Jul 24, 2023 | 35.91 | 36.38 | 35.26 | 35.81 | 885,828 | +0.09(+0.24%) |
Jul 21, 2023 | 36.24 | 36.30 | 35.63 | 35.72 | 568,208 | -0.17(-0.49%) |
Jul 20, 2023 | 36.29 | 36.39 | 35.78 | 35.90 | 751,049 | -0.17(-0.48%) |
Jul 19, 2023 | 35.10 | 36.31 | 34.84 | 36.07 | 1,416,980 | +1.11(+3.19%) |
Jul 18, 2023 | 33.87 | 35.08 | 33.36 | 34.96 | 1,764,936 | +0.74(+2.15%) |
Jul 17, 2023 | 34.72 | 35.08 | 34.21 | 34.22 | 797,946 | -0.50(-1.45%) |
Jul 14, 2023 | 35.66 | 35.82 | 34.46 | 34.73 | 770,686 | -1.06(-2.95%) |
Jul 13, 2023 | 35.59 | 36.18 | 35.39 | 35.78 | 696,143 | +0.46(+1.29%) |
Jul 12, 2023 | 35.01 | 35.49 | 34.54 | 35.33 | 647,033 | +0.86(+2.50%) |
Jul 11, 2023 | 34.29 | 34.96 | 34.23 | 34.46 | 685,879 | +0.38(+1.11%) |
Jul 10, 2023 | 33.43 | 34.60 | 33.43 | 34.09 | 633,495 | +0.82(+2.48%) |
Jul 07, 2023 | 33.15 | 33.77 | 33.05 | 33.26 | 497,051 | +0.26(+0.79%) |
Jul 06, 2023 | 32.83 | 33.06 | 32.37 | 33.00 | 535,596 | -0.07(-0.21%) |
Jul 05, 2023 | 34.11 | 34.11 | 32.86 | 33.07 | 1,082,642 | -1.19(-3.48%) |
Jul 03, 2023 | 33.44 | 34.48 | 33.33 | 34.26 | 472,790 | +0.75(+2.23%) |
Jun 30, 2023 | 33.39 | 33.91 | 33.31 | 33.51 | 616,854 | +0.18(+0.55%) |
Jun 29, 2023 | 32.29 | 33.38 | 32.26 | 33.33 | 754,042 | +1.02(+3.15%) |
Jun 28, 2023 | 32.52 | 32.56 | 31.76 | 32.31 | 604,164 | -0.30(-0.92%) |
Jun 27, 2023 | 31.66 | 32.68 | 31.54 | 32.61 | 614,206 | +1.20(+3.83%) |
Jun 26, 2023 | 31.07 | 31.72 | 30.87 | 31.41 | 920,542 | +0.06(+0.19%) |
Jun 23, 2023 | 31.52 | 32.02 | 31.18 | 31.35 | 809,181 | -0.30(-0.95%) |
Jun 22, 2023 | 32.47 | 32.47 | 30.73 | 31.65 | 1,237,004 | -1.18(-3.60%) |
Jun 21, 2023 | 32.93 | 33.39 | 32.51 | 32.84 | 691,642 | -0.04(-0.12%) |
Jun 20, 2023 | 32.48 | 33.04 | 32.48 | 32.87 | 650,519 | +0.16(+0.50%) |
Jun 16, 2023 | 33.23 | 33.23 | 32.51 | 32.71 | 1,331,730 | -0.24(-0.74%) |
Jun 15, 2023 | 33.04 | 33.50 | 32.80 | 32.95 | 680,327 | -0.02(-0.06%) |
Jun 14, 2023 | 33.40 | 33.46 | 32.60 | 32.97 | 1,252,795 | -0.29(-0.87%) |
Jun 13, 2023 | 32.43 | 33.26 | 32.30 | 33.26 | 906,585 | +0.83(+2.57%) |
Jun 12, 2023 | 32.01 | 32.71 | 31.77 | 32.43 | 1,108,074 | +0.61(+1.92%) |
Jun 09, 2023 | 32.49 | 32.65 | 31.72 | 31.82 | 632,105 | -0.72(-2.20%) |
Jun 08, 2023 | 32.90 | 33.02 | 32.15 | 32.54 | 882,697 | -0.53(-1.61%) |
Jun 07, 2023 | 32.19 | 33.28 | 31.98 | 33.07 | 1,363,402 | +1.27(+3.99%) |
Jun 06, 2023 | 31.24 | 31.97 | 30.91 | 31.80 | 575,876 | +0.35(+1.11%) |
Jun 05, 2023 | 31.89 | 31.89 | 31.32 | 31.45 | 516,697 | -0.53(-1.67%) |
Jun 02, 2023 | 30.98 | 32.17 | 30.82 | 31.98 | 866,313 | +1.46(+4.80%) |