Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.34 | 32.50 | 31.93 | 32.00 | 676,736 | -0.25(-0.77%) |
Aug 30, 2023 | 32.23 | 32.49 | 32.07 | 32.25 | 669,759 | -0.07(-0.21%) |
Aug 29, 2023 | 32.21 | 32.39 | 31.83 | 32.31 | 714,488 | +0.11(+0.33%) |
Aug 28, 2023 | 32.09 | 32.39 | 32.01 | 32.21 | 814,336 | +0.17(+0.54%) |
Aug 25, 2023 | 31.63 | 32.07 | 31.49 | 32.04 | 1,063,582 | +0.87(+2.81%) |
Aug 24, 2023 | 31.23 | 31.70 | 31.02 | 31.16 | 646,950 | -0.17(-0.55%) |
Aug 23, 2023 | 31.72 | 31.73 | 31.09 | 31.33 | 921,794 | -0.13(-0.43%) |
Aug 22, 2023 | 31.79 | 31.79 | 31.40 | 31.47 | 634,100 | -0.31(-0.97%) |
Aug 21, 2023 | 32.03 | 32.35 | 31.26 | 31.78 | 1,382,095 | -0.62(-1.90%) |
Aug 18, 2023 | 32.29 | 32.55 | 32.15 | 32.39 | 522,881 | +0.21(+0.66%) |
Aug 17, 2023 | 32.36 | 32.48 | 32.18 | 32.18 | 643,999 | -0.12(-0.39%) |
Aug 16, 2023 | 32.31 | 32.56 | 32.02 | 32.31 | 577,708 | +0.11(+0.35%) |
Aug 15, 2023 | 33.51 | 33.51 | 32.18 | 32.19 | 702,385 | -1.43(-4.26%) |
Aug 14, 2023 | 34.42 | 34.42 | 33.40 | 33.62 | 859,298 | -0.82(-2.39%) |
Aug 11, 2023 | 34.53 | 34.68 | 34.33 | 34.45 | 550,223 | -0.01(-0.03%) |
Aug 10, 2023 | 34.82 | 35.04 | 34.37 | 34.46 | 552,246 | -0.36(-1.03%) |
Aug 09, 2023 | 34.78 | 35.12 | 34.69 | 34.82 | 569,423 | -0.04(-0.11%) |
Aug 08, 2023 | 34.99 | 35.14 | 34.62 | 34.86 | 505,213 | -0.27(-0.78%) |
Aug 07, 2023 | 35.27 | 35.60 | 35.06 | 35.13 | 644,984 | +0.01(+0.03%) |
Aug 04, 2023 | 35.87 | 36.03 | 34.88 | 35.12 | 603,955 | -0.67(-1.88%) |
Aug 03, 2023 | 36.50 | 36.50 | 35.52 | 35.79 | 703,454 | -0.88(-2.40%) |
Aug 02, 2023 | 36.26 | 37.00 | 35.84 | 36.68 | 1,375,801 | +1.11(+3.12%) |
Aug 01, 2023 | 36.80 | 36.96 | 35.52 | 35.57 | 1,145,518 | -1.07(-2.92%) |
Jul 31, 2023 | 37.26 | 37.32 | 36.55 | 36.64 | 10,505,342 | -0.30(-0.82%) |
Jul 28, 2023 | 37.17 | 37.17 | 36.18 | 36.94 | 910,913 | +0.06(+0.15%) |
Jul 27, 2023 | 37.21 | 37.42 | 36.58 | 36.89 | 893,050 | -0.46(-1.22%) |
Jul 26, 2023 | 37.08 | 37.83 | 37.08 | 37.34 | 650,282 | -0.03(-0.08%) |
Jul 25, 2023 | 37.34 | 37.47 | 36.98 | 37.37 | 709,809 | -0.11(-0.30%) |
Jul 24, 2023 | 37.60 | 37.80 | 37.16 | 37.48 | 674,360 | -0.05(-0.13%) |
Jul 21, 2023 | 37.40 | 38.05 | 37.08 | 37.53 | 1,000,480 | +0.01(+0.03%) |
Jul 20, 2023 | 37.05 | 37.55 | 36.59 | 37.52 | 618,846 | +0.59(+1.59%) |
Jul 19, 2023 | 36.82 | 37.06 | 36.49 | 36.93 | 722,549 | +0.20(+0.54%) |
Jul 18, 2023 | 36.74 | 37.17 | 36.32 | 36.73 | 860,344 | +0.26(+0.70%) |
Jul 17, 2023 | 36.70 | 36.87 | 36.15 | 36.48 | 749,689 | -0.17(-0.47%) |
Jul 14, 2023 | 36.84 | 37.20 | 36.25 | 36.65 | 914,755 | -0.29(-0.80%) |
Jul 13, 2023 | 36.81 | 36.95 | 36.40 | 36.94 | 801,599 | +0.18(+0.49%) |
Jul 12, 2023 | 35.82 | 36.79 | 35.45 | 36.76 | 1,250,419 | +1.25(+3.52%) |
Jul 11, 2023 | 35.08 | 35.54 | 34.80 | 35.51 | 700,107 | +0.52(+1.49%) |
Jul 10, 2023 | 35.39 | 35.52 | 34.54 | 34.99 | 1,078,767 | -0.43(-1.20%) |
Jul 07, 2023 | 35.94 | 36.10 | 34.16 | 35.42 | 2,562,484 | -1.22(-3.34%) |
Jul 06, 2023 | 36.89 | 36.93 | 36.37 | 36.64 | 495,656 | -0.47(-1.28%) |
Jul 05, 2023 | 37.03 | 37.41 | 36.92 | 37.11 | 694,342 | +0.05(+0.13%) |
Jul 03, 2023 | 37.00 | 37.41 | 36.95 | 37.07 | 288,459 | -0.17(-0.46%) |
Jun 30, 2023 | 37.60 | 37.60 | 37.12 | 37.24 | 482,459 | -0.16(-0.43%) |
Jun 29, 2023 | 36.91 | 37.46 | 36.79 | 37.40 | 403,391 | +0.27(+0.74%) |
Jun 28, 2023 | 36.91 | 37.14 | 36.40 | 37.12 | 915,332 | +0.08(+0.20%) |
Jun 27, 2023 | 36.92 | 37.18 | 36.62 | 37.05 | 426,850 | +0.20(+0.54%) |
Jun 26, 2023 | 36.54 | 36.96 | 36.18 | 36.85 | 549,568 | +0.42(+1.15%) |
Jun 23, 2023 | 37.44 | 37.65 | 36.27 | 36.43 | 659,549 | -0.97(-2.59%) |
Jun 22, 2023 | 38.05 | 38.05 | 37.34 | 37.40 | 649,105 | -0.53(-1.40%) |
Jun 21, 2023 | 37.87 | 38.18 | 37.41 | 37.93 | 534,696 | +0.00(+0.00%) |
Jun 20, 2023 | 38.40 | 38.77 | 37.67 | 37.93 | 651,166 | -0.36(-0.94%) |
Jun 16, 2023 | 38.24 | 38.49 | 37.99 | 38.29 | 1,173,372 | +0.28(+0.75%) |
Jun 15, 2023 | 37.98 | 38.16 | 37.65 | 38.00 | 1,259,203 | +0.14(+0.38%) |
Jun 14, 2023 | 38.24 | 38.52 | 37.80 | 37.86 | 799,791 | -0.49(-1.29%) |
Jun 13, 2023 | 38.61 | 38.95 | 38.26 | 38.35 | 778,432 | -0.52(-1.34%) |
Jun 12, 2023 | 39.56 | 39.63 | 37.93 | 38.88 | 1,379,722 | -0.72(-1.82%) |
Jun 09, 2023 | 39.80 | 39.95 | 39.53 | 39.60 | 352,418 | -0.37(-0.93%) |
Jun 08, 2023 | 40.23 | 40.33 | 39.66 | 39.97 | 398,502 | -0.21(-0.52%) |
Jun 07, 2023 | 39.22 | 40.45 | 39.04 | 40.18 | 653,577 | +1.06(+2.72%) |
Jun 06, 2023 | 39.08 | 39.39 | 38.86 | 39.11 | 428,283 | +0.11(+0.29%) |
Jun 05, 2023 | 39.21 | 39.73 | 38.81 | 39.00 | 419,588 | -0.42(-1.06%) |
Jun 02, 2023 | 38.45 | 39.63 | 38.45 | 39.42 | 503,117 | +0.77(+1.99%) |