Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.16 | 35.23 | 33.48 | 34.35 | 1,553,874 | -0.67(-1.91%) |
Aug 30, 2023 | 35.21 | 35.51 | 34.68 | 35.02 | 907,654 | -0.27(-0.77%) |
Aug 29, 2023 | 35.99 | 35.99 | 35.18 | 35.29 | 856,748 | -0.50(-1.40%) |
Aug 28, 2023 | 36.37 | 36.53 | 35.70 | 35.79 | 787,243 | -0.73(-2.00%) |
Aug 25, 2023 | 36.06 | 36.77 | 35.64 | 36.52 | 836,273 | +0.49(+1.36%) |
Aug 24, 2023 | 35.68 | 36.19 | 35.44 | 36.03 | 882,908 | +0.21(+0.59%) |
Aug 23, 2023 | 34.92 | 36.10 | 34.37 | 35.82 | 1,364,164 | +0.54(+1.53%) |
Aug 22, 2023 | 34.98 | 35.41 | 34.75 | 35.28 | 767,395 | +0.39(+1.12%) |
Aug 21, 2023 | 35.11 | 35.31 | 34.52 | 34.89 | 560,565 | -0.19(-0.54%) |
Aug 18, 2023 | 33.79 | 35.14 | 33.60 | 35.08 | 1,001,376 | +0.94(+2.75%) |
Aug 17, 2023 | 34.81 | 35.02 | 34.12 | 34.14 | 787,834 | -0.11(-0.32%) |
Aug 16, 2023 | 34.65 | 35.22 | 34.13 | 34.25 | 842,948 | -0.44(-1.27%) |
Aug 15, 2023 | 34.83 | 34.84 | 34.23 | 34.69 | 1,060,009 | -0.60(-1.70%) |
Aug 14, 2023 | 36.69 | 36.69 | 34.31 | 35.29 | 1,789,306 | -1.73(-4.67%) |
Aug 11, 2023 | 36.78 | 37.49 | 36.66 | 37.02 | 1,342,467 | +0.78(+2.15%) |
Aug 10, 2023 | 35.93 | 37.10 | 35.46 | 36.24 | 1,127,584 | +0.09(+0.25%) |
Aug 09, 2023 | 35.32 | 36.41 | 34.83 | 36.15 | 1,589,394 | +1.09(+3.11%) |
Aug 08, 2023 | 32.89 | 35.15 | 32.73 | 35.06 | 1,435,136 | +2.44(+7.48%) |
Aug 07, 2023 | 32.23 | 32.70 | 32.15 | 32.62 | 616,670 | +0.39(+1.21%) |
Aug 04, 2023 | 32.23 | 32.60 | 31.85 | 32.23 | 854,493 | +0.21(+0.66%) |
Aug 03, 2023 | 31.21 | 32.30 | 31.00 | 32.02 | 797,310 | +0.27(+0.85%) |
Aug 02, 2023 | 31.65 | 32.25 | 31.35 | 31.75 | 708,157 | +0.06(+0.19%) |
Aug 01, 2023 | 31.32 | 31.91 | 31.22 | 31.69 | 579,443 | +0.21(+0.67%) |
Jul 31, 2023 | 31.25 | 31.59 | 30.98 | 31.48 | 649,643 | +0.41(+1.32%) |
Jul 28, 2023 | 30.59 | 31.11 | 30.45 | 31.07 | 359,056 | +0.53(+1.74%) |
Jul 27, 2023 | 30.70 | 31.02 | 30.44 | 30.54 | 413,033 | -0.09(-0.29%) |
Jul 26, 2023 | 30.00 | 30.82 | 29.78 | 30.63 | 510,937 | +0.47(+1.56%) |
Jul 25, 2023 | 30.21 | 30.80 | 30.02 | 30.16 | 579,423 | -0.36(-1.18%) |
Jul 24, 2023 | 29.48 | 30.65 | 29.30 | 30.52 | 567,260 | +1.15(+3.92%) |
Jul 21, 2023 | 28.86 | 29.50 | 28.64 | 29.37 | 531,881 | +0.67(+2.33%) |
Jul 20, 2023 | 28.28 | 28.75 | 28.00 | 28.70 | 400,152 | +0.73(+2.61%) |
Jul 19, 2023 | 27.41 | 27.97 | 27.26 | 27.97 | 554,246 | +0.80(+2.94%) |
Jul 18, 2023 | 26.70 | 27.62 | 26.70 | 27.17 | 522,542 | +0.54(+2.03%) |
Jul 17, 2023 | 26.64 | 27.21 | 26.59 | 26.63 | 602,746 | -0.22(-0.82%) |
Jul 14, 2023 | 26.72 | 26.91 | 26.26 | 26.85 | 510,488 | -0.16(-0.59%) |
Jul 13, 2023 | 26.81 | 27.42 | 26.73 | 27.01 | 581,835 | +0.32(+1.20%) |
Jul 12, 2023 | 27.67 | 27.94 | 26.67 | 26.69 | 677,279 | -0.64(-2.34%) |
Jul 11, 2023 | 27.14 | 27.40 | 26.50 | 27.33 | 1,055,472 | +0.13(+0.48%) |
Jul 10, 2023 | 27.82 | 27.91 | 27.17 | 27.20 | 498,994 | -0.55(-1.98%) |
Jul 07, 2023 | 26.96 | 27.91 | 26.96 | 27.75 | 621,325 | +0.86(+3.20%) |
Jul 06, 2023 | 26.90 | 26.92 | 26.05 | 26.89 | 668,606 | -0.22(-0.81%) |
Jul 05, 2023 | 27.00 | 27.32 | 26.70 | 27.11 | 863,955 | +0.35(+1.31%) |
Jul 03, 2023 | 26.82 | 27.05 | 26.67 | 26.76 | 699,136 | +0.15(+0.56%) |
Jun 30, 2023 | 26.40 | 26.70 | 25.93 | 26.61 | 1,035,375 | +0.42(+1.60%) |
Jun 29, 2023 | 25.79 | 26.48 | 25.79 | 26.19 | 1,042,254 | +0.25(+0.96%) |
Jun 28, 2023 | 25.37 | 26.06 | 25.26 | 25.94 | 831,046 | +0.49(+1.93%) |
Jun 27, 2023 | 24.95 | 25.54 | 24.90 | 25.45 | 604,026 | +0.39(+1.56%) |
Jun 26, 2023 | 24.53 | 25.87 | 24.26 | 25.06 | 1,165,520 | +0.61(+2.49%) |
Jun 23, 2023 | 24.50 | 25.03 | 24.40 | 24.45 | 3,036,070 | -0.34(-1.37%) |
Jun 22, 2023 | 24.29 | 24.79 | 23.92 | 24.79 | 1,179,839 | +0.01(+0.04%) |
Jun 21, 2023 | 23.72 | 25.18 | 23.61 | 24.78 | 1,018,316 | +1.03(+4.34%) |
Jun 20, 2023 | 24.01 | 24.14 | 23.19 | 23.75 | 1,497,530 | -0.43(-1.78%) |
Jun 16, 2023 | 24.58 | 24.58 | 24.04 | 24.18 | 3,093,488 | -0.12(-0.49%) |
Jun 15, 2023 | 23.37 | 24.34 | 23.37 | 24.30 | 806,253 | +0.82(+3.49%) |
Jun 14, 2023 | 24.05 | 24.27 | 23.20 | 23.48 | 539,146 | -0.36(-1.51%) |
Jun 13, 2023 | 23.94 | 24.42 | 23.77 | 23.84 | 810,991 | +0.16(+0.68%) |
Jun 12, 2023 | 23.52 | 24.18 | 23.40 | 23.68 | 885,186 | -0.17(-0.71%) |
Jun 09, 2023 | 23.66 | 24.04 | 23.44 | 23.85 | 682,355 | +0.05(+0.21%) |
Jun 08, 2023 | 23.97 | 24.20 | 23.56 | 23.80 | 814,003 | -0.23(-0.96%) |
Jun 07, 2023 | 23.02 | 24.26 | 23.02 | 24.03 | 1,074,216 | +1.11(+4.84%) |
Jun 06, 2023 | 21.73 | 23.13 | 21.73 | 22.92 | 982,158 | +0.94(+4.28%) |
Jun 05, 2023 | 22.31 | 22.64 | 21.62 | 21.98 | 979,105 | -0.36(-1.61%) |
Jun 02, 2023 | 21.95 | 22.50 | 21.76 | 22.34 | 758,896 | +0.86(+4.00%) |