Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.54 | 32.54 | 31.74 | 32.08 | 509,652 | +0.17(+0.54%) |
Aug 30, 2023 | 32.05 | 32.42 | 31.51 | 31.91 | 462,028 | -0.27(-0.83%) |
Aug 29, 2023 | 29.63 | 32.56 | 29.60 | 32.18 | 1,069,400 | +2.75(+9.33%) |
Aug 28, 2023 | 29.09 | 29.79 | 29.09 | 29.43 | 598,812 | +0.34(+1.18%) |
Aug 25, 2023 | 29.47 | 29.79 | 28.71 | 29.09 | 800,534 | -0.23(-0.78%) |
Aug 24, 2023 | 31.57 | 31.57 | 28.80 | 29.32 | 1,331,346 | -1.31(-4.28%) |
Aug 23, 2023 | 31.80 | 32.01 | 30.57 | 30.63 | 1,521,827 | -1.29(-4.05%) |
Aug 22, 2023 | 33.11 | 33.20 | 31.66 | 31.92 | 831,688 | -0.72(-2.20%) |
Aug 21, 2023 | 32.34 | 32.74 | 31.84 | 32.64 | 668,612 | +0.32(+0.98%) |
Aug 18, 2023 | 31.56 | 33.47 | 31.31 | 32.32 | 1,212,880 | +0.38(+1.20%) |
Aug 17, 2023 | 33.25 | 33.32 | 31.60 | 31.94 | 835,615 | -0.58(-1.79%) |
Aug 16, 2023 | 33.03 | 33.57 | 32.52 | 32.52 | 579,279 | -0.55(-1.68%) |
Aug 15, 2023 | 33.30 | 33.94 | 32.96 | 33.08 | 895,751 | -1.23(-3.60%) |
Aug 14, 2023 | 35.33 | 35.64 | 31.10 | 34.31 | 2,486,316 | -0.07(-0.19%) |
Aug 11, 2023 | 34.83 | 35.31 | 34.10 | 34.38 | 1,234,222 | -1.43(-3.98%) |
Aug 10, 2023 | 35.88 | 36.37 | 35.68 | 35.80 | 559,106 | -0.47(-1.29%) |
Aug 09, 2023 | 35.50 | 36.60 | 35.28 | 36.27 | 476,902 | +0.99(+2.79%) |
Aug 08, 2023 | 35.02 | 35.37 | 34.12 | 35.29 | 1,419,840 | -1.48(-4.03%) |
Aug 07, 2023 | 36.91 | 37.12 | 36.13 | 36.77 | 433,937 | +0.18(+0.50%) |
Aug 04, 2023 | 36.78 | 37.16 | 36.31 | 36.59 | 454,378 | -0.30(-0.80%) |
Aug 03, 2023 | 36.63 | 38.08 | 36.55 | 36.88 | 501,947 | +0.03(+0.08%) |
Aug 02, 2023 | 38.27 | 38.27 | 36.26 | 36.86 | 1,488,717 | -2.42(-6.16%) |
Aug 01, 2023 | 40.03 | 40.28 | 39.17 | 39.28 | 745,290 | -1.34(-3.30%) |
Jul 31, 2023 | 40.08 | 41.29 | 40.08 | 40.62 | 725,040 | +0.19(+0.47%) |
Jul 28, 2023 | 39.53 | 40.58 | 38.34 | 40.42 | 908,026 | +1.08(+2.75%) |
Jul 27, 2023 | 40.53 | 40.73 | 39.23 | 39.34 | 758,626 | -0.88(-2.19%) |
Jul 26, 2023 | 39.71 | 40.57 | 39.34 | 40.22 | 778,423 | -0.18(-0.45%) |
Jul 25, 2023 | 41.09 | 41.57 | 40.22 | 40.41 | 414,061 | +0.09(+0.21%) |
Jul 24, 2023 | 40.47 | 41.03 | 39.85 | 40.32 | 571,951 | -0.15(-0.38%) |
Jul 21, 2023 | 41.62 | 41.68 | 39.63 | 40.47 | 845,039 | -0.11(-0.26%) |
Jul 20, 2023 | 41.24 | 41.42 | 40.52 | 40.58 | 522,962 | -0.86(-2.08%) |
Jul 19, 2023 | 42.52 | 42.81 | 41.40 | 41.44 | 529,675 | -0.49(-1.16%) |
Jul 18, 2023 | 43.25 | 43.76 | 41.45 | 41.93 | 852,969 | -2.00(-4.55%) |
Jul 17, 2023 | 41.73 | 44.36 | 41.03 | 43.93 | 763,800 | +2.15(+5.15%) |
Jul 14, 2023 | 43.71 | 44.46 | 41.63 | 41.77 | 1,001,663 | -1.02(-2.39%) |
Jul 13, 2023 | 42.54 | 43.39 | 42.37 | 42.80 | 430,794 | +0.60(+1.43%) |
Jul 12, 2023 | 42.02 | 42.39 | 41.30 | 42.19 | 458,259 | +1.00(+2.42%) |
Jul 11, 2023 | 42.66 | 42.67 | 41.02 | 41.20 | 694,405 | -1.00(-2.36%) |
Jul 10, 2023 | 41.14 | 42.42 | 40.10 | 42.19 | 727,167 | +1.29(+3.16%) |
Jul 07, 2023 | 41.04 | 42.26 | 40.80 | 40.90 | 606,753 | +0.33(+0.83%) |
Jul 06, 2023 | 42.25 | 42.42 | 39.84 | 40.57 | 948,050 | -2.11(-4.93%) |
Jul 05, 2023 | 42.67 | 43.98 | 42.37 | 42.67 | 856,075 | -0.06(-0.13%) |
Jul 03, 2023 | 42.71 | 43.71 | 42.50 | 42.73 | 477,185 | +0.27(+0.63%) |
Jun 30, 2023 | 41.44 | 42.71 | 41.30 | 42.46 | 505,355 | +1.16(+2.80%) |
Jun 29, 2023 | 41.14 | 41.55 | 40.47 | 41.30 | 400,106 | -0.06(-0.14%) |
Jun 28, 2023 | 40.95 | 41.36 | 40.54 | 41.36 | 704,299 | +0.68(+1.67%) |
Jun 27, 2023 | 41.07 | 41.07 | 40.22 | 40.68 | 230,734 | +0.49(+1.21%) |
Jun 26, 2023 | 40.56 | 41.94 | 40.10 | 40.20 | 589,281 | -0.10(-0.24%) |
Jun 23, 2023 | 41.94 | 42.69 | 40.17 | 40.29 | 850,399 | -1.34(-3.22%) |
Jun 22, 2023 | 41.44 | 41.94 | 40.51 | 41.63 | 544,702 | -0.14(-0.34%) |
Jun 21, 2023 | 41.72 | 42.53 | 41.14 | 41.77 | 640,590 | +0.01(+0.02%) |
Jun 20, 2023 | 44.38 | 44.38 | 41.38 | 41.76 | 1,292,620 | -3.58(-7.89%) |
Jun 16, 2023 | 44.95 | 45.78 | 44.46 | 45.34 | 1,824,413 | +0.92(+2.07%) |