Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 24, 2023 | 33.58 | 33.62 | 33.05 | 33.05 | 2,135 | -0.54(-1.60%) |
Aug 23, 2023 | 33.39 | 33.69 | 33.38 | 33.59 | 2,479 | +0.47(+1.41%) |
Aug 22, 2023 | 33.22 | 33.22 | 33.08 | 33.12 | 1,536 | -0.07(-0.21%) |
Aug 21, 2023 | 33.12 | 33.19 | 32.94 | 33.19 | 1,492 | +0.12(+0.36%) |
Aug 18, 2023 | 32.86 | 33.07 | 32.86 | 33.07 | 408 | +0.00(+0.01%) |
Aug 17, 2023 | 33.50 | 33.65 | 33.07 | 33.07 | 5,386 | -0.52(-1.55%) |
Aug 16, 2023 | 33.61 | 33.65 | 33.59 | 33.59 | 719 | -0.40(-1.18%) |
Aug 15, 2023 | 34.00 | 34.14 | 33.99 | 33.99 | 1,957 | -0.44(-1.27%) |
Aug 14, 2023 | 34.35 | 34.43 | 34.35 | 34.43 | 557 | -0.09(-0.27%) |
Aug 11, 2023 | 34.59 | 34.59 | 34.52 | 34.52 | 977 | -0.05(-0.13%) |
Aug 10, 2023 | 34.79 | 34.91 | 34.57 | 34.57 | 919 | +0.01(+0.01%) |
Aug 09, 2023 | 35.37 | 35.37 | 34.56 | 34.56 | 1,553 | -1.09(-3.05%) |
Aug 08, 2023 | 35.43 | 35.65 | 35.40 | 35.65 | 1,431 | +0.07(+0.20%) |
Aug 07, 2023 | 35.46 | 35.58 | 35.36 | 35.58 | 1,240 | +0.31(+0.88%) |
Aug 04, 2023 | 35.35 | 35.65 | 35.24 | 35.27 | 1,466 | +0.03(+0.09%) |
Aug 03, 2023 | 35.25 | 35.26 | 35.20 | 35.24 | 1,857 | -0.29(-0.81%) |
Aug 02, 2023 | 35.77 | 35.77 | 35.45 | 35.53 | 6,255 | -0.66(-1.83%) |
Aug 01, 2023 | 36.29 | 36.29 | 36.06 | 36.19 | 2,497 | -0.27(-0.73%) |
Jul 31, 2023 | 36.45 | 36.46 | 36.37 | 36.46 | 1,305 | +0.85(+2.38%) |
Jul 28, 2023 | 35.18 | 35.63 | 35.18 | 35.61 | 7,246 | +0.77(+2.21%) |
Jul 27, 2023 | 35.48 | 35.48 | 34.84 | 34.84 | 1,517 | -0.39(-1.11%) |
Jul 26, 2023 | 34.82 | 35.24 | 34.82 | 35.23 | 1,609 | +0.53(+1.53%) |
Jul 25, 2023 | 34.82 | 34.85 | 34.70 | 34.70 | 5,024 | -0.32(-0.92%) |
Jul 24, 2023 | 35.17 | 35.19 | 35.02 | 35.02 | 1,905 | -0.43(-1.20%) |
Jul 21, 2023 | 35.51 | 35.51 | 35.45 | 35.45 | 802 | -0.37(-1.04%) |
Jul 20, 2023 | 36.53 | 36.53 | 35.75 | 35.82 | 6,818 | -1.04(-2.82%) |
Jul 19, 2023 | 37.07 | 37.13 | 36.76 | 36.86 | 5,333 | -0.23(-0.62%) |
Jul 18, 2023 | 36.90 | 37.09 | 36.90 | 37.09 | 805 | +0.50(+1.37%) |
Jul 17, 2023 | 36.26 | 36.59 | 36.26 | 36.59 | 699 | +0.44(+1.22%) |
Jul 14, 2023 | 36.55 | 36.58 | 36.15 | 36.15 | 2,113 | -0.49(-1.34%) |
Jul 13, 2023 | 36.17 | 36.64 | 36.17 | 36.64 | 3,436 | +0.67(+1.87%) |
Jul 12, 2023 | 35.70 | 36.03 | 35.70 | 35.97 | 3,223 | +0.57(+1.62%) |
Jul 11, 2023 | 34.90 | 35.40 | 34.90 | 35.40 | 4,921 | +0.65(+1.87%) |
Jul 10, 2023 | 34.39 | 34.78 | 34.39 | 34.75 | 19,456 | +0.30(+0.88%) |
Jul 07, 2023 | 34.62 | 34.76 | 34.45 | 34.45 | 716 | +0.14(+0.41%) |
Jul 06, 2023 | 34.05 | 34.31 | 34.04 | 34.31 | 27,247 | -0.33(-0.95%) |
Jul 05, 2023 | 34.53 | 34.64 | 34.53 | 34.64 | 5,408 | -0.10(-0.29%) |
Jul 03, 2023 | 34.59 | 34.74 | 34.59 | 34.74 | 848 | +0.15(+0.44%) |
Jun 30, 2023 | 34.73 | 34.73 | 34.58 | 34.58 | 761 | +0.14(+0.40%) |
Jun 29, 2023 | 34.53 | 34.53 | 34.45 | 34.45 | 506 | +0.01(+0.04%) |
Jun 28, 2023 | 34.38 | 34.50 | 34.38 | 34.43 | 4,322 | +0.34(+1.00%) |
Jun 27, 2023 | 33.47 | 34.19 | 33.47 | 34.09 | 1,312 | +0.72(+2.17%) |
Jun 26, 2023 | 33.37 | 33.72 | 33.37 | 33.37 | 978 | -0.07(-0.22%) |
Jun 23, 2023 | 33.48 | 33.56 | 33.43 | 33.44 | 1,429 | -0.35(-1.03%) |
Jun 22, 2023 | 33.66 | 33.79 | 33.63 | 33.79 | 1,001 | -0.01(-0.03%) |
Jun 21, 2023 | 33.77 | 33.80 | 33.74 | 33.80 | 1,384 | -0.27(-0.80%) |
Jun 20, 2023 | 34.35 | 34.35 | 33.96 | 34.07 | 15,795 | -0.44(-1.28%) |
Jun 16, 2023 | 34.69 | 34.69 | 34.48 | 34.51 | 1,872 | -0.19(-0.55%) |
Jun 15, 2023 | 34.33 | 34.78 | 34.33 | 34.70 | 7,142 | +0.18(+0.51%) |
Jun 14, 2023 | 34.92 | 34.92 | 34.53 | 34.53 | 707 | -0.21(-0.59%) |
Jun 13, 2023 | 34.83 | 34.84 | 34.69 | 34.73 | 6,444 | +0.22(+0.64%) |
Jun 12, 2023 | 34.23 | 34.53 | 34.23 | 34.51 | 2,087 | +0.27(+0.79%) |
Jun 09, 2023 | 34.42 | 34.45 | 34.18 | 34.24 | 1,453 | -0.10(-0.29%) |
Jun 08, 2023 | 34.12 | 34.34 | 34.12 | 34.34 | 731 | +0.13(+0.37%) |
Jun 07, 2023 | 34.18 | 34.29 | 34.18 | 34.22 | 2,081 | +0.30(+0.88%) |
Jun 06, 2023 | 33.88 | 33.96 | 33.88 | 33.92 | 2,583 | +0.50(+1.48%) |
Jun 05, 2023 | 33.40 | 33.53 | 33.32 | 33.42 | 1,311 | -0.11(-0.31%) |
Jun 02, 2023 | 33.35 | 33.55 | 33.35 | 33.53 | 898 | +0.47(+1.41%) |
Jun 01, 2023 | 32.59 | 33.14 | 32.59 | 33.06 | 2,284 | +0.38(+1.16%) |
May 31, 2023 | 32.74 | 32.74 | 32.53 | 32.68 | 4,044 | -0.30(-0.90%) |
May 30, 2023 | 33.39 | 33.39 | 32.98 | 32.98 | 11,769 | -0.07(-0.21%) |
May 26, 2023 | 32.51 | 33.05 | 32.51 | 33.05 | 1,411 | +0.60(+1.85%) |
May 25, 2023 | 32.90 | 32.90 | 32.45 | 32.45 | 1,240 | -0.56(-1.69%) |
May 24, 2023 | 33.21 | 33.21 | 32.93 | 33.00 | 1,032 | -0.40(-1.20%) |
May 23, 2023 | 33.34 | 33.91 | 33.34 | 33.41 | 3,149 | +0.04(+0.13%) |
May 22, 2023 | 33.35 | 33.49 | 33.35 | 33.37 | 22,871 | +0.26(+0.79%) |
May 19, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 101 | -0.43(-1.28%) |
May 18, 2023 | 33.48 | 33.55 | 33.26 | 33.53 | 7,262 | +0.35(+1.07%) |
May 17, 2023 | 33.01 | 33.18 | 33.01 | 33.18 | 1,308 | +0.65(+1.99%) |
May 16, 2023 | 32.38 | 32.53 | 32.38 | 32.53 | 2,672 | -0.41(-1.24%) |
May 15, 2023 | 32.52 | 32.94 | 32.48 | 32.94 | 1,833 | +0.53(+1.63%) |
May 12, 2023 | 32.50 | 32.54 | 32.27 | 32.41 | 4,772 | +0.02(+0.05%) |
May 11, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 179 | +0.20(+0.62%) |
May 10, 2023 | 32.17 | 32.19 | 32.17 | 32.19 | 456 | +0.22(+0.70%) |
May 09, 2023 | 32.11 | 32.11 | 31.97 | 31.97 | 663 | -0.40(-1.23%) |
May 08, 2023 | 32.35 | 32.37 | 32.29 | 32.37 | 655 | +0.43(+1.35%) |
May 05, 2023 | 31.47 | 32.02 | 31.47 | 31.94 | 15,159 | +0.78(+2.49%) |
May 04, 2023 | 31.13 | 31.19 | 31.08 | 31.16 | 683 | -1.34(-4.13%) |
May 03, 2023 | 33.05 | 33.05 | 32.47 | 32.50 | 8,487 | -0.40(-1.20%) |
May 02, 2023 | 33.85 | 33.85 | 32.90 | 32.90 | 1,732 | -1.17(-3.43%) |
May 01, 2023 | 33.95 | 34.07 | 33.95 | 34.07 | 742 | +0.21(+0.62%) |
Apr 28, 2023 | 33.72 | 33.86 | 33.72 | 33.86 | 920 | +0.01(+0.03%) |
Apr 27, 2023 | 33.66 | 33.88 | 33.18 | 33.85 | 2,086 | +0.72(+2.16%) |
Apr 26, 2023 | 33.01 | 33.13 | 33.01 | 33.13 | 488 | -0.42(-1.25%) |
Apr 25, 2023 | 33.92 | 33.92 | 33.55 | 33.55 | 852 | -0.62(-1.81%) |
Apr 24, 2023 | 34.25 | 34.25 | 33.94 | 34.17 | 5,194 | +0.31(+0.91%) |
Apr 21, 2023 | 33.68 | 33.86 | 33.68 | 33.86 | 521 | -0.09(-0.27%) |
Apr 20, 2023 | 34.24 | 34.24 | 33.91 | 33.95 | 2,499 | -0.43(-1.25%) |
Apr 19, 2023 | 34.14 | 34.46 | 34.14 | 34.38 | 1,580 | -0.06(-0.17%) |
Apr 18, 2023 | 34.60 | 34.60 | 34.44 | 34.44 | 1,045 | -0.21(-0.61%) |
Apr 17, 2023 | 34.43 | 34.65 | 34.43 | 34.65 | 318 | +0.10(+0.30%) |
Apr 14, 2023 | 34.45 | 34.55 | 34.43 | 34.55 | 887 | -0.31(-0.89%) |
Apr 13, 2023 | 34.86 | 34.88 | 34.86 | 34.86 | 806 | +0.69(+2.01%) |
Apr 12, 2023 | 34.90 | 34.90 | 34.18 | 34.18 | 4,232 | -0.50(-1.44%) |
Apr 11, 2023 | 34.63 | 34.78 | 34.63 | 34.68 | 2,871 | +0.23(+0.66%) |
Apr 10, 2023 | 34.44 | 34.49 | 34.44 | 34.45 | 611 | +0.47(+1.40%) |
Apr 06, 2023 | 33.97 | 34.06 | 33.96 | 33.97 | 934 | +0.30(+0.90%) |
Apr 05, 2023 | 33.63 | 33.67 | 33.58 | 33.67 | 3,464 | -0.40(-1.17%) |
Apr 04, 2023 | 34.15 | 34.15 | 34.07 | 34.07 | 1,550 | -0.16(-0.46%) |