Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.33 | 30.35 | 29.79 | 29.79 | 31,676,630 | -0.95(-3.08%) |
Aug 30, 2023 | 31.03 | 31.07 | 30.69 | 30.74 | 16,277,998 | -0.30(-0.96%) |
Aug 29, 2023 | 30.62 | 31.12 | 30.50 | 31.04 | 19,548,748 | +0.43(+1.42%) |
Aug 28, 2023 | 30.21 | 30.65 | 30.06 | 30.61 | 15,452,841 | +0.37(+1.21%) |
Aug 25, 2023 | 30.36 | 30.48 | 30.00 | 30.24 | 22,248,048 | -0.26(-0.85%) |
Aug 24, 2023 | 30.66 | 30.91 | 30.40 | 30.50 | 15,435,795 | -0.33(-1.07%) |
Aug 23, 2023 | 30.22 | 30.92 | 30.13 | 30.83 | 27,415,910 | +0.99(+3.33%) |
Aug 22, 2023 | 29.75 | 29.92 | 29.49 | 29.83 | 27,059,204 | +0.65(+2.22%) |
Aug 21, 2023 | 29.30 | 29.33 | 29.05 | 29.19 | 23,012,710 | -0.31(-1.05%) |
Aug 18, 2023 | 29.19 | 29.65 | 29.14 | 29.49 | 23,047,576 | +0.21(+0.73%) |
Aug 17, 2023 | 29.77 | 29.88 | 29.26 | 29.28 | 19,400,994 | -0.19(-0.66%) |
Aug 16, 2023 | 29.65 | 30.04 | 29.43 | 29.48 | 44,170,128 | -0.10(-0.33%) |
Aug 15, 2023 | 29.92 | 29.94 | 29.53 | 29.57 | 25,201,108 | -0.31(-1.03%) |
Aug 14, 2023 | 30.08 | 30.15 | 29.78 | 29.88 | 24,632,068 | -0.61(-2.00%) |
Aug 11, 2023 | 30.71 | 30.91 | 30.38 | 30.49 | 20,834,666 | -0.21(-0.69%) |
Aug 10, 2023 | 30.94 | 31.25 | 30.67 | 30.70 | 18,411,548 | +0.14(+0.47%) |
Aug 09, 2023 | 30.67 | 30.79 | 30.41 | 30.56 | 16,562,032 | -0.24(-0.78%) |
Aug 08, 2023 | 30.43 | 30.95 | 30.28 | 30.80 | 16,204,236 | -0.13(-0.41%) |
Aug 07, 2023 | 30.99 | 31.00 | 30.68 | 30.92 | 15,885,807 | -0.04(-0.12%) |
Aug 04, 2023 | 31.42 | 31.73 | 30.95 | 30.96 | 31,474,050 | -0.22(-0.71%) |
Aug 03, 2023 | 31.68 | 31.90 | 31.17 | 31.18 | 28,957,302 | -0.66(-2.06%) |
Aug 02, 2023 | 31.97 | 32.00 | 31.49 | 31.84 | 19,651,146 | -0.24(-0.75%) |
Aug 01, 2023 | 32.16 | 32.39 | 31.83 | 32.08 | 23,209,498 | -0.63(-1.92%) |
Jul 31, 2023 | 32.50 | 32.73 | 32.47 | 32.71 | 17,169,736 | +0.46(+1.44%) |
Jul 28, 2023 | 32.26 | 32.34 | 32.08 | 32.25 | 17,483,748 | +0.30(+0.94%) |
Jul 27, 2023 | 32.77 | 32.80 | 31.94 | 31.95 | 28,347,538 | -0.99(-3.02%) |
Jul 26, 2023 | 32.63 | 33.01 | 32.54 | 32.94 | 25,903,630 | +0.28(+0.86%) |
Jul 25, 2023 | 32.82 | 32.91 | 32.58 | 32.66 | 19,033,832 | +0.13(+0.39%) |
Jul 24, 2023 | 32.07 | 32.72 | 31.94 | 32.54 | 28,515,332 | +0.65(+2.03%) |
Jul 21, 2023 | 31.75 | 32.08 | 31.69 | 31.89 | 30,112,490 | +0.68(+2.17%) |
Jul 20, 2023 | 31.33 | 31.40 | 31.03 | 31.21 | 19,424,304 | +0.05(+0.15%) |
Jul 19, 2023 | 30.94 | 31.28 | 30.76 | 31.17 | 21,298,406 | +0.06(+0.19%) |
Jul 18, 2023 | 31.04 | 31.36 | 30.88 | 31.11 | 23,074,080 | -0.12(-0.37%) |
Jul 17, 2023 | 30.72 | 31.23 | 30.50 | 31.22 | 21,296,228 | +0.08(+0.25%) |
Jul 14, 2023 | 31.40 | 31.47 | 31.03 | 31.15 | 23,281,572 | -0.41(-1.29%) |
Jul 13, 2023 | 31.38 | 31.67 | 31.32 | 31.55 | 27,762,566 | +0.63(+2.03%) |
Jul 12, 2023 | 31.17 | 31.44 | 30.91 | 30.92 | 30,832,884 | +0.31(+1.01%) |
Jul 11, 2023 | 30.01 | 30.66 | 29.77 | 30.61 | 23,184,140 | +0.03(+0.09%) |
Jul 10, 2023 | 30.74 | 30.89 | 30.53 | 30.59 | 20,038,544 | -0.34(-1.09%) |
Jul 07, 2023 | 30.66 | 31.20 | 30.66 | 30.92 | 22,594,122 | +0.73(+2.43%) |
Jul 06, 2023 | 30.69 | 30.94 | 29.94 | 30.19 | 40,502,696 | -1.05(-3.37%) |
Jul 05, 2023 | 31.14 | 31.46 | 31.01 | 31.24 | 22,949,688 | -0.46(-1.46%) |
Jul 03, 2023 | 31.62 | 31.83 | 31.57 | 31.71 | 17,395,270 | +0.39(+1.23%) |
Jun 30, 2023 | 31.31 | 31.54 | 31.18 | 31.32 | 38,626,292 | +0.23(+0.75%) |
Jun 29, 2023 | 30.71 | 31.10 | 30.61 | 31.09 | 30,024,476 | +0.44(+1.45%) |
Jun 28, 2023 | 30.84 | 30.89 | 30.54 | 30.64 | 27,888,534 | -0.54(-1.73%) |
Jun 27, 2023 | 31.61 | 31.64 | 30.85 | 31.18 | 25,057,616 | -0.33(-1.04%) |
Jun 26, 2023 | 31.45 | 31.72 | 31.23 | 31.51 | 19,214,788 | -0.06(-0.18%) |
Jun 23, 2023 | 31.39 | 31.71 | 31.27 | 31.57 | 31,123,022 | -0.09(-0.27%) |
Jun 22, 2023 | 31.69 | 31.73 | 31.37 | 31.66 | 31,550,826 | -0.38(-1.18%) |
Jun 21, 2023 | 31.63 | 32.11 | 31.57 | 32.03 | 29,779,090 | +0.43(+1.38%) |
Jun 20, 2023 | 31.61 | 31.66 | 31.26 | 31.60 | 35,505,476 | +0.39(+1.24%) |
Jun 16, 2023 | 31.12 | 31.52 | 31.00 | 31.21 | 26,411,936 | -0.33(-1.04%) |