Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.06 | 36.49 | 36.02 | 36.35 | 581,619 | +0.17(+0.47%) |
Aug 30, 2023 | 35.95 | 36.26 | 35.88 | 36.18 | 773,565 | +0.23(+0.63%) |
Aug 29, 2023 | 35.50 | 36.03 | 35.35 | 35.95 | 487,426 | +0.44(+1.23%) |
Aug 28, 2023 | 35.39 | 35.75 | 35.23 | 35.51 | 835,320 | +0.22(+0.62%) |
Aug 25, 2023 | 35.39 | 35.58 | 34.86 | 35.30 | 348,248 | +0.06(+0.16%) |
Aug 24, 2023 | 35.29 | 35.71 | 35.17 | 35.24 | 437,223 | -0.01(-0.03%) |
Aug 23, 2023 | 34.30 | 35.26 | 34.21 | 35.25 | 462,352 | +1.04(+3.04%) |
Aug 22, 2023 | 34.68 | 34.95 | 34.08 | 34.21 | 320,124 | -0.35(-1.01%) |
Aug 21, 2023 | 34.89 | 35.06 | 34.45 | 34.56 | 561,996 | -0.22(-0.63%) |
Aug 18, 2023 | 34.07 | 34.97 | 33.92 | 34.78 | 732,582 | +0.29(+0.85%) |
Aug 17, 2023 | 34.52 | 34.99 | 34.39 | 34.48 | 572,909 | +0.07(+0.19%) |
Aug 16, 2023 | 34.58 | 35.02 | 34.40 | 34.42 | 335,592 | -0.25(-0.71%) |
Aug 15, 2023 | 35.26 | 35.37 | 34.63 | 34.66 | 425,949 | -0.87(-2.46%) |
Aug 14, 2023 | 35.44 | 35.70 | 35.27 | 35.54 | 551,499 | +0.03(+0.08%) |
Aug 11, 2023 | 35.36 | 35.82 | 35.36 | 35.51 | 444,306 | +0.00(+0.00%) |
Aug 10, 2023 | 35.88 | 36.22 | 35.38 | 35.51 | 543,214 | -0.17(-0.47%) |
Aug 09, 2023 | 35.47 | 35.80 | 35.10 | 35.68 | 428,039 | +0.05(+0.13%) |
Aug 08, 2023 | 35.72 | 35.75 | 35.11 | 35.63 | 690,117 | -0.67(-1.85%) |
Aug 07, 2023 | 35.85 | 36.64 | 35.77 | 36.30 | 672,765 | +0.47(+1.30%) |
Aug 04, 2023 | 35.58 | 36.29 | 35.43 | 35.84 | 573,658 | +0.20(+0.55%) |
Aug 03, 2023 | 35.91 | 36.33 | 35.38 | 35.64 | 708,474 | -0.20(-0.55%) |
Aug 02, 2023 | 38.05 | 38.30 | 34.71 | 35.84 | 1,403,284 | -2.53(-6.60%) |
Aug 01, 2023 | 38.44 | 38.68 | 38.12 | 38.37 | 1,382,619 | -0.24(-0.63%) |
Jul 31, 2023 | 38.34 | 38.72 | 38.24 | 38.61 | 905,145 | +0.33(+0.85%) |
Jul 28, 2023 | 38.96 | 39.08 | 38.19 | 38.28 | 831,130 | -0.06(-0.15%) |
Jul 27, 2023 | 39.07 | 39.45 | 38.29 | 38.34 | 997,252 | -0.87(-2.23%) |
Jul 26, 2023 | 39.09 | 39.41 | 38.73 | 39.21 | 630,027 | -0.07(-0.17%) |
Jul 25, 2023 | 39.24 | 39.62 | 39.24 | 39.28 | 943,880 | -0.23(-0.59%) |
Jul 24, 2023 | 39.43 | 39.69 | 39.22 | 39.51 | 496,658 | +0.20(+0.50%) |
Jul 21, 2023 | 39.79 | 39.88 | 39.27 | 39.32 | 497,987 | -0.17(-0.42%) |
Jul 20, 2023 | 39.46 | 39.59 | 39.19 | 39.48 | 388,158 | -0.08(-0.21%) |
Jul 19, 2023 | 39.67 | 39.91 | 39.45 | 39.57 | 825,675 | -0.19(-0.47%) |
Jul 18, 2023 | 39.25 | 39.99 | 39.08 | 39.75 | 712,253 | +0.52(+1.33%) |
Jul 17, 2023 | 38.72 | 39.34 | 38.41 | 39.23 | 709,310 | +0.50(+1.30%) |
Jul 14, 2023 | 38.70 | 38.88 | 38.25 | 38.73 | 692,820 | -0.14(-0.36%) |
Jul 13, 2023 | 38.48 | 39.01 | 38.12 | 38.87 | 897,932 | +0.75(+1.98%) |
Jul 12, 2023 | 37.31 | 38.19 | 37.31 | 38.12 | 750,006 | +1.20(+3.25%) |
Jul 11, 2023 | 36.94 | 37.05 | 36.49 | 36.91 | 595,352 | +0.18(+0.48%) |
Jul 10, 2023 | 35.84 | 36.81 | 35.84 | 36.74 | 766,941 | +0.90(+2.52%) |
Jul 07, 2023 | 35.83 | 36.33 | 35.63 | 35.84 | 1,292,354 | +0.08(+0.23%) |
Jul 06, 2023 | 36.17 | 36.22 | 35.31 | 35.75 | 551,110 | -0.86(-2.34%) |
Jul 05, 2023 | 36.52 | 36.70 | 36.06 | 36.61 | 823,234 | -0.20(-0.53%) |
Jul 03, 2023 | 36.51 | 37.03 | 36.51 | 36.80 | 247,586 | +0.22(+0.61%) |
Jun 30, 2023 | 37.22 | 37.41 | 36.58 | 36.58 | 859,745 | -0.54(-1.45%) |
Jun 29, 2023 | 36.38 | 37.16 | 36.38 | 37.12 | 757,163 | +0.76(+2.10%) |
Jun 28, 2023 | 35.70 | 36.39 | 35.41 | 36.36 | 888,944 | +0.88(+2.49%) |
Jun 27, 2023 | 34.23 | 35.51 | 34.10 | 35.47 | 1,324,164 | +1.38(+4.04%) |
Jun 26, 2023 | 33.69 | 34.36 | 33.50 | 34.10 | 1,008,290 | +0.36(+1.08%) |
Jun 23, 2023 | 34.21 | 34.70 | 33.57 | 33.73 | 1,523,104 | -0.91(-2.63%) |
Jun 22, 2023 | 34.77 | 34.93 | 34.38 | 34.64 | 1,399,699 | -0.26(-0.75%) |
Jun 21, 2023 | 35.28 | 35.29 | 34.89 | 34.90 | 1,028,750 | -0.37(-1.06%) |
Jun 20, 2023 | 35.81 | 35.96 | 35.13 | 35.28 | 1,718,900 | -0.95(-2.62%) |
Jun 16, 2023 | 36.46 | 36.62 | 35.56 | 36.23 | 15,301,200 | -0.23(-0.64%) |