Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.43 | 35.85 | 35.38 | 35.71 | 592,013 | +0.17(+0.47%) |
Aug 30, 2023 | 35.32 | 35.62 | 35.25 | 35.54 | 787,389 | +0.22(+0.63%) |
Aug 29, 2023 | 34.87 | 35.40 | 34.73 | 35.32 | 496,137 | +0.43(+1.23%) |
Aug 28, 2023 | 34.77 | 35.12 | 34.61 | 34.89 | 850,247 | +0.21(+0.62%) |
Aug 25, 2023 | 34.77 | 34.96 | 34.25 | 34.68 | 354,471 | +0.06(+0.16%) |
Aug 24, 2023 | 34.67 | 35.09 | 34.56 | 34.62 | 445,037 | -0.01(-0.03%) |
Aug 23, 2023 | 33.70 | 34.64 | 33.61 | 34.63 | 470,615 | +1.02(+3.04%) |
Aug 22, 2023 | 34.07 | 34.33 | 33.48 | 33.61 | 325,845 | -0.34(-1.01%) |
Aug 21, 2023 | 34.28 | 34.44 | 33.84 | 33.95 | 572,040 | -0.21(-0.63%) |
Aug 18, 2023 | 33.47 | 34.35 | 33.32 | 34.17 | 745,673 | +0.29(+0.85%) |
Aug 17, 2023 | 33.91 | 34.38 | 33.78 | 33.88 | 583,148 | +0.06(+0.19%) |
Aug 16, 2023 | 33.97 | 34.41 | 33.80 | 33.81 | 341,589 | -0.24(-0.71%) |
Aug 15, 2023 | 34.64 | 34.75 | 34.03 | 34.05 | 433,561 | -0.86(-2.46%) |
Aug 14, 2023 | 34.81 | 35.08 | 34.65 | 34.91 | 561,355 | +0.03(+0.08%) |
Aug 11, 2023 | 34.74 | 35.19 | 34.74 | 34.89 | 452,246 | +0.00(+0.00%) |
Aug 10, 2023 | 35.25 | 35.58 | 34.76 | 34.89 | 552,922 | -0.16(-0.47%) |
Aug 09, 2023 | 34.85 | 35.17 | 34.48 | 35.05 | 435,688 | +0.05(+0.13%) |
Aug 08, 2023 | 35.10 | 35.12 | 34.49 | 35.01 | 702,449 | -0.66(-1.85%) |
Aug 07, 2023 | 35.22 | 36.00 | 35.14 | 35.66 | 684,788 | +0.46(+1.30%) |
Aug 04, 2023 | 34.96 | 35.65 | 34.80 | 35.21 | 583,910 | +0.19(+0.55%) |
Aug 03, 2023 | 35.28 | 35.69 | 34.76 | 35.01 | 721,134 | -0.19(-0.55%) |
Aug 02, 2023 | 37.38 | 37.63 | 34.10 | 35.21 | 1,428,361 | -2.49(-6.60%) |
Aug 01, 2023 | 37.77 | 38.00 | 37.45 | 37.69 | 1,407,328 | -0.24(-0.63%) |
Jul 31, 2023 | 37.67 | 38.04 | 37.56 | 37.93 | 921,321 | +0.32(+0.85%) |
Jul 28, 2023 | 38.28 | 38.40 | 37.52 | 37.61 | 845,982 | -0.05(-0.15%) |
Jul 27, 2023 | 38.39 | 38.75 | 37.62 | 37.67 | 1,015,073 | -0.86(-2.23%) |
Jul 26, 2023 | 38.41 | 38.72 | 38.05 | 38.52 | 641,286 | -0.06(-0.17%) |
Jul 25, 2023 | 38.55 | 38.93 | 38.55 | 38.59 | 960,747 | -0.23(-0.59%) |
Jul 24, 2023 | 38.73 | 38.99 | 38.53 | 38.82 | 505,533 | +0.19(+0.50%) |
Jul 21, 2023 | 39.09 | 39.18 | 38.58 | 38.63 | 506,887 | -0.16(-0.42%) |
Jul 20, 2023 | 38.76 | 38.90 | 38.51 | 38.79 | 395,095 | -0.08(-0.21%) |
Jul 19, 2023 | 38.97 | 39.21 | 38.75 | 38.87 | 840,430 | -0.18(-0.47%) |
Jul 18, 2023 | 38.56 | 39.28 | 38.40 | 39.05 | 724,981 | +0.51(+1.33%) |
Jul 17, 2023 | 38.04 | 38.65 | 37.74 | 38.54 | 721,985 | +0.49(+1.30%) |
Jul 14, 2023 | 38.02 | 38.20 | 37.58 | 38.05 | 705,201 | -0.14(-0.36%) |
Jul 13, 2023 | 37.80 | 38.33 | 37.45 | 38.19 | 913,979 | +0.74(+1.98%) |
Jul 12, 2023 | 36.66 | 37.52 | 36.66 | 37.45 | 763,409 | +1.18(+3.25%) |
Jul 11, 2023 | 36.29 | 36.40 | 35.85 | 36.27 | 605,991 | +0.17(+0.48%) |
Jul 10, 2023 | 35.22 | 36.17 | 35.22 | 36.09 | 780,647 | +0.89(+2.52%) |
Jul 07, 2023 | 35.20 | 35.70 | 35.01 | 35.21 | 1,315,449 | +0.08(+0.23%) |
Jul 06, 2023 | 35.54 | 35.58 | 34.69 | 35.12 | 560,959 | -0.84(-2.34%) |
Jul 05, 2023 | 35.88 | 36.06 | 35.43 | 35.96 | 837,946 | -0.19(-0.53%) |
Jul 03, 2023 | 35.86 | 36.38 | 35.86 | 36.16 | 252,010 | +0.22(+0.61%) |
Jun 30, 2023 | 36.57 | 36.75 | 35.94 | 35.94 | 875,109 | -0.53(-1.45%) |
Jun 29, 2023 | 35.75 | 36.50 | 35.75 | 36.47 | 770,694 | +0.75(+2.10%) |
Jun 28, 2023 | 35.07 | 35.75 | 34.79 | 35.72 | 904,830 | +0.87(+2.49%) |
Jun 27, 2023 | 33.63 | 34.89 | 33.51 | 34.85 | 1,347,828 | +1.35(+4.04%) |
Jun 26, 2023 | 33.09 | 33.76 | 32.91 | 33.50 | 1,026,309 | +0.36(+1.08%) |
Jun 23, 2023 | 33.61 | 34.09 | 32.98 | 33.14 | 1,550,322 | -0.90(-2.63%) |
Jun 22, 2023 | 34.16 | 34.32 | 33.78 | 34.04 | 1,424,712 | -0.26(-0.75%) |
Jun 21, 2023 | 34.66 | 34.67 | 34.27 | 34.29 | 1,047,135 | -0.37(-1.06%) |
Jun 20, 2023 | 35.18 | 35.33 | 34.51 | 34.66 | 1,749,617 | -0.93(-2.62%) |
Jun 16, 2023 | 35.82 | 35.97 | 34.93 | 35.59 | 15,574,642 | -0.23(-0.64%) |