Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.22 | 32.39 | 31.93 | 32.28 | 12,463,836 | -0.74(-2.24%) |
Aug 30, 2023 | 32.85 | 33.35 | 32.81 | 33.02 | 8,817,378 | -0.52(-1.54%) |
Aug 29, 2023 | 33.64 | 34.01 | 33.21 | 33.54 | 9,173,954 | +0.67(+2.04%) |
Aug 28, 2023 | 32.75 | 33.14 | 32.42 | 32.87 | 10,691,837 | +0.83(+2.58%) |
Aug 25, 2023 | 32.25 | 32.25 | 31.42 | 32.04 | 8,786,483 | -0.06(-0.18%) |
Aug 24, 2023 | 32.92 | 33.11 | 32.09 | 32.10 | 11,119,104 | -0.77(-2.34%) |
Aug 23, 2023 | 32.25 | 33.03 | 32.22 | 32.87 | 7,503,355 | +0.52(+1.59%) |
Aug 22, 2023 | 32.86 | 32.97 | 31.98 | 32.35 | 8,413,508 | +0.06(+0.18%) |
Aug 21, 2023 | 32.09 | 32.51 | 31.94 | 32.29 | 8,446,438 | +0.11(+0.33%) |
Aug 18, 2023 | 32.11 | 32.33 | 31.77 | 32.19 | 17,512,616 | -1.60(-4.75%) |
Aug 17, 2023 | 34.53 | 34.59 | 33.45 | 33.79 | 11,400,777 | -0.12(-0.34%) |
Aug 16, 2023 | 33.99 | 34.82 | 32.97 | 33.91 | 20,682,712 | -1.06(-3.03%) |
Aug 15, 2023 | 35.19 | 35.30 | 34.51 | 34.97 | 9,350,798 | -0.77(-2.15%) |
Aug 14, 2023 | 35.39 | 35.93 | 35.01 | 35.74 | 6,138,272 | +0.29(+0.82%) |
Aug 11, 2023 | 36.07 | 36.12 | 34.88 | 35.44 | 14,473,727 | -1.97(-5.27%) |
Aug 10, 2023 | 37.50 | 38.30 | 37.12 | 37.42 | 10,077,483 | +0.80(+2.18%) |
Aug 09, 2023 | 37.26 | 37.31 | 36.32 | 36.62 | 7,841,834 | -0.37(-1.00%) |
Aug 08, 2023 | 36.51 | 37.00 | 36.20 | 36.99 | 7,944,593 | -0.84(-2.21%) |
Aug 07, 2023 | 38.57 | 38.57 | 37.24 | 37.83 | 8,615,391 | -0.17(-0.46%) |
Aug 04, 2023 | 38.77 | 39.04 | 37.97 | 38.00 | 6,229,936 | -0.46(-1.19%) |
Aug 03, 2023 | 38.04 | 38.65 | 37.84 | 38.46 | 8,819,001 | +1.27(+3.42%) |
Aug 02, 2023 | 37.92 | 38.06 | 36.92 | 37.18 | 11,485,013 | -1.74(-4.47%) |
Aug 01, 2023 | 39.29 | 39.67 | 38.89 | 38.92 | 7,762,245 | -1.23(-3.07%) |
Jul 31, 2023 | 39.94 | 40.78 | 39.63 | 40.16 | 12,491,178 | +0.76(+1.92%) |
Jul 28, 2023 | 38.43 | 39.56 | 38.24 | 39.40 | 17,479,786 | +2.48(+6.71%) |
Jul 27, 2023 | 37.79 | 37.91 | 36.72 | 36.92 | 11,787,569 | -1.12(-2.94%) |
Jul 26, 2023 | 37.12 | 38.14 | 37.12 | 38.04 | 7,933,139 | +0.58(+1.56%) |
Jul 25, 2023 | 38.47 | 38.58 | 37.29 | 37.46 | 10,564,514 | +0.17(+0.44%) |
Jul 24, 2023 | 35.45 | 37.77 | 35.35 | 37.29 | 13,722,848 | +1.25(+3.48%) |
Jul 21, 2023 | 36.33 | 36.62 | 35.85 | 36.04 | 12,608,432 | +0.39(+1.09%) |
Jul 20, 2023 | 35.92 | 35.93 | 35.50 | 35.65 | 10,146,286 | +0.25(+0.71%) |
Jul 19, 2023 | 35.89 | 36.34 | 35.40 | 35.40 | 10,457,929 | +0.34(+0.97%) |
Jul 18, 2023 | 35.68 | 35.83 | 34.49 | 35.05 | 17,519,802 | -1.67(-4.55%) |
Jul 17, 2023 | 36.18 | 36.94 | 35.89 | 36.73 | 7,518,547 | -0.35(-0.94%) |
Jul 14, 2023 | 37.33 | 37.36 | 36.84 | 37.08 | 11,147,652 | -1.19(-3.10%) |
Jul 13, 2023 | 37.62 | 38.31 | 37.42 | 38.26 | 15,853,081 | +1.90(+5.21%) |
Jul 12, 2023 | 36.30 | 36.78 | 35.88 | 36.37 | 11,777,191 | +1.35(+3.86%) |
Jul 11, 2023 | 34.90 | 35.38 | 34.33 | 35.02 | 7,528,636 | +0.07(+0.19%) |
Jul 10, 2023 | 34.32 | 35.15 | 34.08 | 34.95 | 8,576,324 | +0.18(+0.53%) |
Jul 07, 2023 | 33.69 | 35.18 | 33.62 | 34.76 | 13,313,884 | +1.63(+4.93%) |
Jul 06, 2023 | 33.37 | 33.67 | 32.86 | 33.13 | 7,310,001 | -1.09(-3.18%) |
Jul 05, 2023 | 34.24 | 34.31 | 33.91 | 34.22 | 7,395,455 | +0.05(+0.14%) |
Jul 03, 2023 | 34.12 | 34.72 | 34.05 | 34.17 | 6,718,746 | +0.99(+2.99%) |
Jun 30, 2023 | 33.24 | 33.53 | 32.91 | 33.18 | 14,565,563 | +0.11(+0.32%) |
Jun 29, 2023 | 32.88 | 33.32 | 32.69 | 33.07 | 10,886,150 | -0.75(-2.21%) |
Jun 28, 2023 | 34.01 | 34.05 | 33.22 | 33.82 | 10,179,990 | -0.93(-2.69%) |
Jun 27, 2023 | 34.78 | 34.81 | 34.43 | 34.75 | 6,523,638 | +0.76(+2.23%) |
Jun 26, 2023 | 33.95 | 34.33 | 33.90 | 34.00 | 7,440,982 | +0.10(+0.29%) |
Jun 23, 2023 | 34.87 | 34.90 | 33.64 | 33.90 | 13,055,161 | -1.67(-4.70%) |
Jun 22, 2023 | 35.64 | 35.70 | 34.87 | 35.57 | 5,510,525 | +0.00(+0.00%) |
Jun 21, 2023 | 35.74 | 36.23 | 35.48 | 35.57 | 8,858,668 | -0.56(-1.56%) |
Jun 20, 2023 | 36.98 | 36.98 | 35.66 | 36.13 | 18,337,316 | -2.61(-6.73%) |
Jun 16, 2023 | 39.54 | 39.54 | 38.17 | 38.74 | 11,382,073 | -0.11(-0.28%) |