Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.19 | 32.28 | 31.88 | 32.01 | 4,583,188 | -0.16(-0.49%) |
Aug 30, 2023 | 32.17 | 32.23 | 31.99 | 32.17 | 2,183,554 | +0.09(+0.27%) |
Aug 29, 2023 | 31.84 | 32.09 | 31.73 | 32.08 | 3,451,975 | +0.14(+0.43%) |
Aug 28, 2023 | 31.91 | 32.28 | 31.87 | 31.94 | 1,399,890 | +0.23(+0.74%) |
Aug 25, 2023 | 31.99 | 32.14 | 31.61 | 31.71 | 2,848,738 | -0.14(-0.43%) |
Aug 24, 2023 | 32.40 | 32.51 | 31.85 | 31.85 | 1,912,316 | -0.53(-1.65%) |
Aug 23, 2023 | 31.98 | 32.55 | 31.84 | 32.38 | 3,172,834 | +0.61(+1.93%) |
Aug 22, 2023 | 31.70 | 32.00 | 31.59 | 31.77 | 4,865,254 | +0.27(+0.86%) |
Aug 21, 2023 | 31.31 | 31.57 | 31.11 | 31.50 | 2,509,837 | +0.11(+0.34%) |
Aug 18, 2023 | 31.02 | 31.44 | 30.89 | 31.39 | 2,231,070 | +0.14(+0.44%) |
Aug 17, 2023 | 31.56 | 31.78 | 31.23 | 31.25 | 2,515,203 | -0.23(-0.74%) |
Aug 16, 2023 | 31.79 | 32.01 | 31.48 | 31.49 | 2,540,248 | -0.32(-1.01%) |
Aug 15, 2023 | 31.90 | 31.94 | 31.61 | 31.81 | 2,881,301 | -0.39(-1.21%) |
Aug 14, 2023 | 31.98 | 32.25 | 31.97 | 32.20 | 2,814,173 | +0.11(+0.33%) |
Aug 11, 2023 | 32.04 | 32.48 | 32.03 | 32.09 | 3,105,334 | -0.12(-0.36%) |
Aug 10, 2023 | 32.58 | 32.60 | 32.02 | 32.21 | 2,457,010 | -0.25(-0.78%) |
Aug 09, 2023 | 32.38 | 32.66 | 32.12 | 32.46 | 2,322,417 | +0.03(+0.09%) |
Aug 08, 2023 | 31.92 | 32.48 | 31.72 | 32.43 | 2,989,879 | +0.22(+0.69%) |
Aug 07, 2023 | 32.05 | 32.42 | 32.02 | 32.21 | 3,012,793 | +0.25(+0.79%) |
Aug 04, 2023 | 32.19 | 32.32 | 31.89 | 31.95 | 3,054,073 | -0.22(-0.69%) |
Aug 03, 2023 | 31.99 | 32.23 | 31.54 | 32.18 | 4,125,654 | -0.09(-0.27%) |
Aug 02, 2023 | 32.68 | 32.76 | 32.17 | 32.26 | 4,088,077 | -0.75(-2.27%) |
Aug 01, 2023 | 32.84 | 33.14 | 32.67 | 33.01 | 2,689,173 | -0.09(-0.26%) |
Jul 31, 2023 | 32.89 | 33.59 | 32.89 | 33.10 | 4,887,149 | +0.38(+1.16%) |
Jul 28, 2023 | 33.32 | 33.82 | 32.47 | 32.72 | 5,237,426 | -0.43(-1.29%) |
Jul 27, 2023 | 33.68 | 33.76 | 33.00 | 33.15 | 3,425,428 | -0.26(-0.79%) |
Jul 26, 2023 | 33.32 | 33.52 | 33.02 | 33.41 | 2,965,238 | +0.00(+0.00%) |
Jul 25, 2023 | 33.19 | 33.65 | 33.19 | 33.41 | 2,934,693 | +0.09(+0.26%) |
Jul 24, 2023 | 33.39 | 33.60 | 33.22 | 33.32 | 2,038,088 | -0.09(-0.26%) |
Jul 21, 2023 | 33.50 | 33.50 | 33.08 | 33.41 | 2,647,303 | +0.05(+0.15%) |
Jul 20, 2023 | 33.30 | 33.47 | 33.17 | 33.36 | 2,581,149 | +0.06(+0.18%) |
Jul 19, 2023 | 33.58 | 33.71 | 33.13 | 33.30 | 2,949,129 | -0.24(-0.72%) |
Jul 18, 2023 | 33.32 | 34.09 | 33.29 | 33.55 | 3,579,807 | +0.18(+0.55%) |
Jul 17, 2023 | 32.97 | 33.41 | 32.83 | 33.36 | 2,950,395 | +0.24(+0.73%) |
Jul 14, 2023 | 33.03 | 33.20 | 32.79 | 33.12 | 2,048,459 | -0.07(-0.21%) |
Jul 13, 2023 | 33.17 | 33.37 | 33.12 | 33.19 | 2,710,238 | +0.07(+0.21%) |
Jul 12, 2023 | 33.42 | 33.49 | 33.08 | 33.12 | 4,288,930 | +0.04(+0.12%) |
Jul 11, 2023 | 33.10 | 33.32 | 32.92 | 33.08 | 4,319,249 | +0.14(+0.41%) |
Jul 10, 2023 | 32.84 | 33.30 | 32.62 | 32.95 | 5,602,516 | +0.44(+1.35%) |
Jul 07, 2023 | 31.82 | 32.64 | 31.67 | 32.51 | 4,169,044 | +0.77(+2.42%) |
Jul 06, 2023 | 31.94 | 32.00 | 31.67 | 31.74 | 4,297,528 | -0.56(-1.75%) |
Jul 05, 2023 | 32.48 | 32.67 | 32.18 | 32.30 | 3,573,128 | -0.29(-0.89%) |
Jul 03, 2023 | 32.59 | 32.76 | 32.39 | 32.60 | 2,176,824 | +0.03(+0.09%) |
Jun 30, 2023 | 32.80 | 32.82 | 31.56 | 32.57 | 7,898,351 | +0.17(+0.54%) |
Jun 29, 2023 | 32.16 | 32.41 | 31.91 | 32.39 | 4,703,952 | +0.13(+0.39%) |
Jun 28, 2023 | 31.41 | 32.43 | 31.26 | 32.26 | 6,606,610 | +1.32(+4.27%) |
Jun 27, 2023 | 30.20 | 31.20 | 30.19 | 30.94 | 5,398,039 | +0.89(+2.98%) |
Jun 26, 2023 | 29.52 | 30.16 | 29.50 | 30.05 | 3,510,955 | +0.50(+1.68%) |
Jun 23, 2023 | 29.73 | 29.99 | 29.51 | 29.55 | 5,980,872 | -0.43(-1.43%) |
Jun 22, 2023 | 30.14 | 30.14 | 29.76 | 29.98 | 3,273,242 | -0.05(-0.16%) |
Jun 21, 2023 | 30.26 | 30.29 | 29.98 | 30.03 | 4,536,385 | -0.35(-1.15%) |
Jun 20, 2023 | 30.02 | 30.45 | 29.68 | 30.38 | 5,202,116 | +0.25(+0.84%) |
Jun 16, 2023 | 30.07 | 30.31 | 29.96 | 30.13 | 15,727,166 | +0.23(+0.78%) |