Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.40 | 30.42 | 29.87 | 29.89 | 11,227,512 | -0.52(-1.72%) |
Aug 30, 2023 | 30.42 | 30.68 | 30.34 | 30.42 | 9,008,063 | +0.09(+0.29%) |
Aug 29, 2023 | 30.51 | 30.64 | 30.21 | 30.33 | 10,615,322 | -0.11(-0.36%) |
Aug 28, 2023 | 30.53 | 30.86 | 30.27 | 30.44 | 12,336,501 | -0.05(-0.16%) |
Aug 25, 2023 | 30.24 | 30.65 | 30.22 | 30.49 | 11,057,292 | +0.35(+1.15%) |
Aug 24, 2023 | 30.53 | 30.64 | 30.13 | 30.14 | 14,527,684 | -0.43(-1.42%) |
Aug 23, 2023 | 30.24 | 30.62 | 30.18 | 30.58 | 12,259,346 | +0.48(+1.61%) |
Aug 22, 2023 | 30.23 | 30.48 | 30.01 | 30.09 | 7,560,786 | -0.20(-0.65%) |
Aug 21, 2023 | 30.34 | 30.53 | 30.14 | 30.29 | 9,763,434 | -0.16(-0.52%) |
Aug 18, 2023 | 29.80 | 30.58 | 29.73 | 30.45 | 13,983,663 | +0.59(+1.98%) |
Aug 17, 2023 | 29.85 | 30.10 | 29.78 | 29.86 | 8,664,456 | +0.08(+0.26%) |
Aug 16, 2023 | 29.90 | 30.21 | 29.71 | 29.78 | 8,411,351 | -0.09(-0.30%) |
Aug 15, 2023 | 30.27 | 30.32 | 29.75 | 29.87 | 11,124,540 | -0.53(-1.75%) |
Aug 14, 2023 | 30.27 | 30.48 | 30.16 | 30.40 | 12,963,879 | +0.07(+0.23%) |
Aug 11, 2023 | 30.39 | 30.60 | 30.28 | 30.33 | 12,476,096 | -0.17(-0.55%) |
Aug 10, 2023 | 30.81 | 30.94 | 30.48 | 30.50 | 9,821,950 | -0.19(-0.61%) |
Aug 09, 2023 | 30.78 | 30.88 | 30.52 | 30.68 | 11,120,016 | -0.20(-0.64%) |
Aug 08, 2023 | 31.07 | 31.30 | 30.80 | 30.88 | 10,741,315 | -0.46(-1.48%) |
Aug 07, 2023 | 31.10 | 31.37 | 31.07 | 31.34 | 12,238,746 | +0.26(+0.82%) |
Aug 04, 2023 | 31.98 | 32.11 | 31.01 | 31.09 | 33,321,270 | -1.37(-4.22%) |
Aug 03, 2023 | 32.41 | 32.76 | 32.29 | 32.46 | 8,002,151 | -0.05(-0.15%) |
Aug 02, 2023 | 32.64 | 32.65 | 32.22 | 32.51 | 9,845,756 | -0.35(-1.05%) |
Aug 01, 2023 | 32.86 | 32.96 | 32.64 | 32.85 | 11,602,897 | -0.01(-0.03%) |
Jul 31, 2023 | 32.98 | 33.14 | 32.69 | 32.86 | 13,965,508 | -0.47(-1.42%) |
Jul 28, 2023 | 32.83 | 33.53 | 32.74 | 33.34 | 12,181,086 | +0.76(+2.33%) |
Jul 27, 2023 | 32.65 | 32.99 | 32.43 | 32.58 | 12,910,764 | +0.08(+0.24%) |
Jul 26, 2023 | 32.85 | 32.85 | 32.38 | 32.50 | 23,428,492 | -0.22(-0.66%) |
Jul 25, 2023 | 31.90 | 32.85 | 31.90 | 32.72 | 14,080,622 | +0.64(+2.00%) |
Jul 24, 2023 | 31.93 | 32.39 | 31.88 | 32.07 | 13,794,432 | +0.09(+0.28%) |
Jul 21, 2023 | 31.50 | 32.18 | 31.39 | 31.99 | 49,543,792 | -1.26(-3.80%) |
Jul 20, 2023 | 33.51 | 33.63 | 33.20 | 33.25 | 16,119,361 | -0.09(-0.27%) |
Jul 19, 2023 | 33.22 | 33.46 | 33.13 | 33.34 | 10,773,937 | +0.05(+0.15%) |
Jul 18, 2023 | 32.74 | 33.30 | 32.66 | 33.29 | 13,000,153 | +0.52(+1.60%) |
Jul 17, 2023 | 32.97 | 32.98 | 32.34 | 32.76 | 15,085,926 | -0.40(-1.22%) |
Jul 14, 2023 | 33.14 | 33.26 | 32.99 | 33.17 | 8,001,867 | -0.09(-0.27%) |
Jul 13, 2023 | 33.10 | 33.34 | 32.99 | 33.26 | 10,099,245 | +0.19(+0.57%) |
Jul 12, 2023 | 33.56 | 33.57 | 33.01 | 33.07 | 11,940,966 | -0.24(-0.71%) |
Jul 11, 2023 | 33.32 | 33.40 | 33.09 | 33.31 | 10,243,840 | +0.16(+0.48%) |
Jul 10, 2023 | 32.84 | 33.19 | 32.84 | 33.15 | 12,478,961 | +0.31(+0.93%) |
Jul 07, 2023 | 32.94 | 33.23 | 32.79 | 32.84 | 16,955,394 | -0.16(-0.48%) |
Jul 06, 2023 | 33.01 | 33.29 | 32.87 | 33.00 | 14,004,645 | -0.40(-1.21%) |
Jul 05, 2023 | 33.65 | 33.68 | 33.27 | 33.41 | 10,112,872 | -0.46(-1.37%) |
Jul 03, 2023 | 33.40 | 33.91 | 33.07 | 33.87 | 4,352,165 | +0.24(+0.70%) |
Jun 30, 2023 | 33.53 | 33.71 | 33.25 | 33.63 | 9,547,129 | +0.23(+0.68%) |
Jun 29, 2023 | 32.98 | 33.41 | 32.88 | 33.41 | 6,398,810 | +0.28(+0.83%) |
Jun 28, 2023 | 33.02 | 33.17 | 32.92 | 33.13 | 9,433,114 | +0.12(+0.36%) |
Jun 27, 2023 | 32.69 | 33.19 | 32.04 | 33.01 | 9,010,968 | +0.36(+1.09%) |
Jun 26, 2023 | 32.35 | 32.81 | 32.29 | 32.66 | 8,582,554 | +0.36(+1.13%) |
Jun 23, 2023 | 32.33 | 32.44 | 32.17 | 32.29 | 13,814,257 | -0.36(-1.12%) |
Jun 22, 2023 | 32.61 | 32.70 | 32.41 | 32.66 | 6,310,051 | -0.02(-0.06%) |
Jun 21, 2023 | 32.32 | 32.75 | 32.09 | 32.68 | 9,001,738 | +0.22(+0.67%) |
Jun 20, 2023 | 32.76 | 32.91 | 32.40 | 32.46 | 9,561,802 | -0.30(-0.90%) |
Jun 16, 2023 | 33.21 | 33.29 | 32.67 | 32.75 | 30,467,522 | -0.36(-1.07%) |