Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 30, 2023 | 35.55 | 35.65 | 35.55 | 35.65 | 3,100 | +0.15(+0.44%) |
Aug 29, 2023 | 35.00 | 35.49 | 34.42 | 35.49 | 31,811 | +0.51(+1.45%) |
Aug 28, 2023 | 34.67 | 34.99 | 34.67 | 34.99 | 1,803 | +0.28(+0.81%) |
Aug 25, 2023 | 34.45 | 34.70 | 33.75 | 34.70 | 1,768 | +0.26(+0.75%) |
Aug 24, 2023 | 35.00 | 35.00 | 34.45 | 34.45 | 1,869 | -0.37(-1.06%) |
Aug 23, 2023 | 34.36 | 34.94 | 34.36 | 34.81 | 16,540 | +0.40(+1.15%) |
Aug 22, 2023 | 34.55 | 34.55 | 34.42 | 34.42 | 63,576 | -0.03(-0.09%) |
Aug 21, 2023 | 34.20 | 34.45 | 34.16 | 34.45 | 2,482 | +0.31(+0.90%) |
Aug 18, 2023 | 33.98 | 34.14 | 33.98 | 34.14 | 2,331 | -0.18(-0.52%) |
Aug 17, 2023 | 34.52 | 34.53 | 34.28 | 34.32 | 91,068 | -0.20(-0.58%) |
Aug 16, 2023 | 34.72 | 34.72 | 34.52 | 34.52 | 1,534 | -0.29(-0.82%) |
Aug 15, 2023 | 35.04 | 35.04 | 34.74 | 34.81 | 102,907 | -0.45(-1.27%) |
Aug 14, 2023 | 34.95 | 35.25 | 34.95 | 35.25 | 36,565 | +0.18(+0.52%) |
Aug 11, 2023 | 34.85 | 35.09 | 34.83 | 35.07 | 14,665 | -0.13(-0.36%) |
Aug 10, 2023 | 35.55 | 35.55 | 35.13 | 35.20 | 41,567 | +0.04(+0.12%) |
Aug 09, 2023 | 35.31 | 35.71 | 35.00 | 35.16 | 40,264 | -0.23(-0.66%) |
Aug 08, 2023 | 35.11 | 35.39 | 35.11 | 35.39 | 5,007 | -0.24(-0.69%) |
Aug 07, 2023 | 35.50 | 35.64 | 35.50 | 35.64 | 1,691 | +0.41(+1.17%) |
Aug 04, 2023 | 35.65 | 35.65 | 34.75 | 35.22 | 2,512 | -0.17(-0.48%) |
Aug 03, 2023 | 35.39 | 35.45 | 35.24 | 35.39 | 9,722 | -0.15(-0.41%) |
Aug 02, 2023 | 35.72 | 35.76 | 35.52 | 35.54 | 10,373 | -0.68(-1.87%) |
Aug 01, 2023 | 36.26 | 36.26 | 36.11 | 36.22 | 7,109 | -0.07(-0.20%) |
Jul 31, 2023 | 36.25 | 36.39 | 36.25 | 36.29 | 4,138 | +0.04(+0.10%) |
Jul 28, 2023 | 36.16 | 36.37 | 36.16 | 36.25 | 3,880 | +0.45(+1.26%) |
Jul 27, 2023 | 35.50 | 36.43 | 35.27 | 35.80 | 35,005 | -0.09(-0.26%) |
Jul 26, 2023 | 35.91 | 35.91 | 35.83 | 35.90 | 4,464 | -0.08(-0.21%) |
Jul 25, 2023 | 35.91 | 36.08 | 35.91 | 35.97 | 5,535 | +0.09(+0.26%) |
Jul 24, 2023 | 35.91 | 35.93 | 35.84 | 35.88 | 6,044 | +0.21(+0.59%) |
Jul 21, 2023 | 35.74 | 35.79 | 35.66 | 35.67 | 3,601 | +0.05(+0.13%) |
Jul 20, 2023 | 35.89 | 35.89 | 35.62 | 35.62 | 29,563 | -0.32(-0.88%) |
Jul 19, 2023 | 35.94 | 36.02 | 35.90 | 35.94 | 11,732 | +0.10(+0.29%) |
Jul 18, 2023 | 35.63 | 35.84 | 35.63 | 35.84 | 2,486 | +0.20(+0.56%) |
Jul 17, 2023 | 35.49 | 35.64 | 35.49 | 35.64 | 5,341 | +0.22(+0.62%) |
Jul 14, 2023 | 35.52 | 35.52 | 35.37 | 35.42 | 1,542 | -0.03(-0.08%) |
Jul 13, 2023 | 35.73 | 35.73 | 35.32 | 35.45 | 4,655 | +0.39(+1.12%) |
Jul 12, 2023 | 35.20 | 35.20 | 35.04 | 35.05 | 3,251 | +0.35(+1.01%) |
Jul 11, 2023 | 34.45 | 34.70 | 34.42 | 34.70 | 5,986 | +0.35(+1.01%) |
Jul 10, 2023 | 34.44 | 34.44 | 34.36 | 34.36 | 684 | +0.01(+0.04%) |
Jul 07, 2023 | 34.25 | 34.50 | 34.25 | 34.34 | 768 | -0.13(-0.37%) |
Jul 06, 2023 | 34.75 | 34.75 | 34.25 | 34.47 | 1,409 | -0.44(-1.27%) |
Jul 05, 2023 | 34.90 | 34.96 | 34.88 | 34.91 | 996 | -0.03(-0.09%) |
Jul 03, 2023 | 35.02 | 35.02 | 34.92 | 34.94 | 542 | +0.01(+0.03%) |
Jun 30, 2023 | 34.90 | 34.99 | 34.61 | 34.93 | 3,167 | +0.55(+1.60%) |
Jun 29, 2023 | 34.33 | 34.38 | 34.33 | 34.38 | 802 | +0.12(+0.35%) |
Jun 28, 2023 | 34.28 | 34.28 | 34.24 | 34.26 | 1,191 | -0.14(-0.40%) |
Jun 27, 2023 | 34.12 | 34.40 | 34.04 | 34.40 | 1,359 | +0.41(+1.22%) |
Jun 26, 2023 | 34.32 | 34.32 | 33.99 | 33.99 | 799 | -0.18(-0.54%) |
Jun 23, 2023 | 34.17 | 34.24 | 34.17 | 34.17 | 714 | -0.37(-1.07%) |
Jun 22, 2023 | 34.24 | 34.54 | 34.24 | 34.54 | 2,480 | +0.06(+0.17%) |
Jun 21, 2023 | 34.53 | 34.59 | 34.43 | 34.48 | 3,971 | -0.26(-0.74%) |
Jun 20, 2023 | 34.62 | 34.76 | 34.62 | 34.74 | 1,316 | -0.23(-0.65%) |
Jun 16, 2023 | 35.25 | 35.28 | 34.97 | 34.97 | 8,474 | -0.02(-0.07%) |