Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.78 | 35.80 | 35.32 | 35.37 | 2,683,459 | -0.65(-1.82%) |
Aug 30, 2023 | 36.29 | 36.47 | 36.01 | 36.02 | 1,759,842 | -0.19(-0.52%) |
Aug 29, 2023 | 35.92 | 36.21 | 35.91 | 36.21 | 1,586,765 | +0.24(+0.66%) |
Aug 28, 2023 | 35.74 | 36.03 | 35.72 | 35.98 | 1,203,373 | +0.43(+1.20%) |
Aug 25, 2023 | 35.80 | 35.82 | 35.35 | 35.55 | 1,480,875 | -0.04(-0.11%) |
Aug 24, 2023 | 35.69 | 35.90 | 35.59 | 35.59 | 1,198,923 | -0.06(-0.16%) |
Aug 23, 2023 | 35.43 | 35.70 | 35.39 | 35.64 | 1,406,926 | +0.22(+0.62%) |
Aug 22, 2023 | 35.67 | 35.73 | 35.39 | 35.43 | 2,247,506 | -0.35(-0.98%) |
Aug 21, 2023 | 35.71 | 35.80 | 35.53 | 35.78 | 1,771,554 | +0.09(+0.24%) |
Aug 18, 2023 | 35.42 | 35.77 | 35.37 | 35.69 | 2,097,053 | -0.26(-0.71%) |
Aug 17, 2023 | 36.33 | 36.42 | 35.94 | 35.95 | 2,510,123 | -0.06(-0.16%) |
Aug 16, 2023 | 36.06 | 36.20 | 35.96 | 36.00 | 2,521,982 | -0.60(-1.63%) |
Aug 15, 2023 | 36.95 | 36.95 | 36.56 | 36.60 | 3,105,723 | -1.10(-2.92%) |
Aug 14, 2023 | 37.50 | 37.72 | 37.27 | 37.70 | 1,393,393 | -0.31(-0.82%) |
Aug 11, 2023 | 37.91 | 38.15 | 37.87 | 38.01 | 1,726,580 | -0.26(-0.67%) |
Aug 10, 2023 | 38.36 | 38.65 | 38.18 | 38.27 | 1,595,329 | +0.09(+0.22%) |
Aug 09, 2023 | 38.11 | 38.41 | 38.07 | 38.18 | 1,919,048 | -0.11(-0.29%) |
Aug 08, 2023 | 38.03 | 38.33 | 37.80 | 38.30 | 1,627,352 | -0.57(-1.47%) |
Aug 07, 2023 | 38.75 | 38.89 | 38.51 | 38.87 | 2,081,448 | +0.68(+1.79%) |
Aug 04, 2023 | 38.22 | 38.47 | 38.09 | 38.18 | 1,792,399 | -0.19(-0.49%) |
Aug 03, 2023 | 38.03 | 38.39 | 37.95 | 38.37 | 1,801,305 | +0.31(+0.81%) |
Aug 02, 2023 | 38.46 | 38.52 | 37.94 | 38.06 | 2,481,299 | -1.45(-3.67%) |
Aug 01, 2023 | 39.48 | 39.75 | 39.17 | 39.51 | 2,272,482 | +0.40(+1.03%) |
Jul 31, 2023 | 39.27 | 39.36 | 39.01 | 39.11 | 1,526,568 | +0.05(+0.12%) |
Jul 28, 2023 | 39.12 | 39.17 | 38.96 | 39.06 | 1,305,665 | +0.48(+1.24%) |
Jul 27, 2023 | 38.82 | 38.92 | 38.57 | 38.59 | 1,775,044 | -0.65(-1.65%) |
Jul 26, 2023 | 38.90 | 39.36 | 38.90 | 39.23 | 1,603,493 | +0.35(+0.89%) |
Jul 25, 2023 | 38.89 | 39.01 | 38.80 | 38.89 | 1,422,287 | +0.16(+0.41%) |
Jul 24, 2023 | 38.47 | 38.83 | 38.47 | 38.73 | 1,156,889 | +0.00(+0.00%) |
Jul 21, 2023 | 38.92 | 38.92 | 38.72 | 38.73 | 1,177,707 | -0.03(-0.07%) |
Jul 20, 2023 | 38.63 | 38.81 | 38.54 | 38.75 | 1,609,261 | +0.57(+1.50%) |
Jul 19, 2023 | 38.17 | 38.29 | 38.08 | 38.18 | 1,671,758 | -0.16(-0.41%) |
Jul 18, 2023 | 37.95 | 38.40 | 37.92 | 38.34 | 1,804,829 | +0.22(+0.56%) |
Jul 17, 2023 | 37.98 | 38.15 | 37.94 | 38.13 | 1,495,109 | +0.35(+0.92%) |
Jul 14, 2023 | 37.97 | 38.03 | 37.70 | 37.78 | 1,340,863 | -0.18(-0.47%) |
Jul 13, 2023 | 37.90 | 38.00 | 37.77 | 37.96 | 1,602,766 | +0.43(+1.15%) |
Jul 12, 2023 | 37.32 | 37.64 | 37.25 | 37.53 | 2,051,190 | +0.97(+2.66%) |
Jul 11, 2023 | 36.52 | 36.59 | 36.38 | 36.55 | 1,359,557 | -0.04(-0.10%) |
Jul 10, 2023 | 36.50 | 36.73 | 36.47 | 36.59 | 1,398,480 | -0.17(-0.46%) |
Jul 07, 2023 | 36.51 | 36.94 | 36.50 | 36.76 | 1,499,201 | +0.25(+0.69%) |
Jul 06, 2023 | 36.68 | 36.70 | 36.30 | 36.51 | 1,418,742 | -0.53(-1.44%) |
Jul 05, 2023 | 37.12 | 37.18 | 36.99 | 37.04 | 1,613,465 | -0.36(-0.95%) |
Jul 03, 2023 | 37.28 | 37.49 | 37.22 | 37.40 | 1,371,948 | +0.31(+0.83%) |
Jun 30, 2023 | 37.21 | 37.29 | 37.06 | 37.09 | 1,924,506 | +0.37(+1.02%) |
Jun 29, 2023 | 36.40 | 36.76 | 36.40 | 36.71 | 1,218,868 | +0.30(+0.82%) |
Jun 28, 2023 | 36.39 | 36.46 | 36.28 | 36.41 | 1,254,599 | -0.10(-0.28%) |
Jun 27, 2023 | 36.32 | 36.57 | 36.19 | 36.52 | 1,244,064 | +0.51(+1.40%) |
Jun 26, 2023 | 35.95 | 36.17 | 35.95 | 36.01 | 1,010,316 | +0.22(+0.63%) |
Jun 23, 2023 | 35.82 | 36.03 | 35.72 | 35.79 | 1,385,134 | -0.44(-1.21%) |
Jun 22, 2023 | 36.35 | 36.41 | 36.18 | 36.23 | 1,531,237 | -0.67(-1.83%) |
Jun 21, 2023 | 36.69 | 36.97 | 36.67 | 36.90 | 1,229,615 | +0.05(+0.13%) |
Jun 20, 2023 | 36.87 | 36.90 | 36.64 | 36.85 | 1,346,819 | +0.18(+0.48%) |
Jun 16, 2023 | 36.68 | 36.82 | 36.56 | 36.68 | 1,817,619 | +0.12(+0.33%) |
Jun 15, 2023 | 36.36 | 36.58 | 36.30 | 36.55 | 1,811,796 | +0.37(+1.04%) |
Jun 14, 2023 | 36.40 | 36.64 | 36.09 | 36.18 | 2,043,105 | +0.18(+0.49%) |
Jun 13, 2023 | 35.91 | 36.21 | 35.89 | 36.00 | 1,695,486 | +0.35(+0.97%) |
Jun 12, 2023 | 35.75 | 35.80 | 35.48 | 35.66 | 1,320,756 | -0.34(-0.94%) |
Jun 09, 2023 | 35.79 | 36.01 | 35.75 | 35.99 | 884,613 | +0.00(+0.00%) |
Jun 08, 2023 | 35.99 | 36.04 | 35.77 | 35.99 | 1,139,610 | +0.07(+0.18%) |
Jun 07, 2023 | 36.12 | 36.12 | 35.85 | 35.93 | 1,692,624 | +0.17(+0.47%) |
Jun 06, 2023 | 35.34 | 35.76 | 35.29 | 35.76 | 1,280,154 | +0.44(+1.25%) |
Jun 05, 2023 | 35.50 | 35.53 | 35.17 | 35.32 | 1,292,861 | -0.08(-0.24%) |
Jun 02, 2023 | 35.39 | 35.46 | 35.30 | 35.40 | 1,422,605 | +0.37(+1.07%) |