Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.44 | 36.44 | 36.05 | 36.27 | 5,249,272 | -0.11(-0.29%) |
Aug 30, 2023 | 36.54 | 36.67 | 36.37 | 36.37 | 5,991,064 | +0.19(+0.51%) |
Aug 29, 2023 | 35.97 | 36.21 | 35.66 | 36.19 | 6,319,418 | +0.45(+1.26%) |
Aug 28, 2023 | 35.43 | 35.86 | 35.32 | 35.74 | 6,038,242 | +0.48(+1.36%) |
Aug 25, 2023 | 35.30 | 35.39 | 34.95 | 35.26 | 5,611,069 | +0.37(+1.06%) |
Aug 24, 2023 | 34.83 | 35.23 | 34.82 | 34.89 | 4,544,196 | -0.22(-0.64%) |
Aug 23, 2023 | 34.93 | 35.20 | 34.66 | 35.12 | 5,673,878 | -0.36(-1.02%) |
Aug 22, 2023 | 35.75 | 35.79 | 35.47 | 35.48 | 5,423,367 | -0.20(-0.57%) |
Aug 21, 2023 | 35.81 | 35.98 | 35.55 | 35.68 | 5,789,431 | +0.33(+0.94%) |
Aug 18, 2023 | 34.82 | 35.43 | 34.79 | 35.35 | 4,729,197 | +0.15(+0.42%) |
Aug 17, 2023 | 35.39 | 35.56 | 35.17 | 35.20 | 5,243,793 | +0.20(+0.56%) |
Aug 16, 2023 | 35.11 | 35.43 | 34.96 | 35.01 | 5,013,778 | -0.18(-0.50%) |
Aug 15, 2023 | 35.52 | 35.59 | 35.14 | 35.18 | 7,598,091 | -0.59(-1.66%) |
Aug 14, 2023 | 35.68 | 35.95 | 35.40 | 35.78 | 8,485,719 | -0.41(-1.13%) |
Aug 11, 2023 | 35.80 | 36.27 | 35.80 | 36.19 | 6,084,208 | +0.02(+0.05%) |
Aug 10, 2023 | 36.57 | 36.72 | 36.10 | 36.17 | 7,939,455 | +0.09(+0.26%) |
Aug 09, 2023 | 36.14 | 36.42 | 35.95 | 36.08 | 7,939,866 | +0.43(+1.22%) |
Aug 08, 2023 | 34.98 | 35.66 | 34.72 | 35.64 | 6,557,559 | -0.07(-0.19%) |
Aug 07, 2023 | 35.69 | 35.75 | 35.47 | 35.71 | 5,892,225 | +0.23(+0.65%) |
Aug 04, 2023 | 35.47 | 35.99 | 35.44 | 35.48 | 7,176,444 | +0.33(+0.93%) |
Aug 03, 2023 | 34.71 | 35.27 | 34.49 | 35.15 | 8,151,688 | +0.41(+1.19%) |
Aug 02, 2023 | 35.30 | 35.39 | 34.61 | 34.74 | 8,010,851 | -0.90(-2.52%) |
Aug 01, 2023 | 36.21 | 36.39 | 35.35 | 35.63 | 9,742,098 | -0.33(-0.91%) |
Jul 31, 2023 | 35.44 | 36.01 | 35.44 | 35.96 | 8,678,182 | +0.57(+1.61%) |
Jul 28, 2023 | 35.36 | 35.53 | 35.06 | 35.39 | 4,920,232 | +0.05(+0.14%) |
Jul 27, 2023 | 35.69 | 35.84 | 35.26 | 35.34 | 7,544,326 | -0.42(-1.19%) |
Jul 26, 2023 | 35.53 | 35.88 | 35.49 | 35.77 | 4,787,415 | -0.13(-0.35%) |
Jul 25, 2023 | 35.64 | 35.94 | 35.52 | 35.89 | 4,795,307 | +0.05(+0.13%) |
Jul 24, 2023 | 35.61 | 36.03 | 35.57 | 35.84 | 7,680,127 | +0.46(+1.31%) |
Jul 21, 2023 | 35.34 | 35.44 | 35.13 | 35.38 | 5,362,984 | +0.15(+0.44%) |
Jul 20, 2023 | 35.17 | 35.50 | 35.00 | 35.23 | 7,306,869 | +0.38(+1.08%) |
Jul 19, 2023 | 34.76 | 35.18 | 34.72 | 34.85 | 8,985,247 | +0.35(+1.01%) |
Jul 18, 2023 | 34.21 | 34.72 | 34.16 | 34.50 | 8,574,159 | +0.45(+1.33%) |
Jul 17, 2023 | 34.41 | 34.43 | 34.03 | 34.05 | 10,566,977 | -0.19(-0.56%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.22 | 34.24 | 10,484,030 | -0.97(-2.76%) |
Jul 13, 2023 | 35.48 | 35.61 | 35.03 | 35.22 | 10,885,474 | +0.21(+0.61%) |
Jul 12, 2023 | 35.59 | 35.61 | 34.89 | 35.01 | 14,056,879 | +0.39(+1.11%) |
Jul 11, 2023 | 34.21 | 34.63 | 34.17 | 34.62 | 5,856,226 | +0.67(+1.99%) |
Jul 10, 2023 | 34.02 | 34.18 | 33.84 | 33.95 | 4,964,724 | -0.04(-0.11%) |
Jul 07, 2023 | 33.32 | 34.13 | 33.28 | 33.98 | 7,458,383 | +0.44(+1.32%) |
Jul 06, 2023 | 33.66 | 33.80 | 33.16 | 33.54 | 7,061,746 | -0.49(-1.44%) |
Jul 05, 2023 | 34.47 | 34.52 | 33.89 | 34.03 | 6,149,654 | -0.61(-1.75%) |
Jul 03, 2023 | 34.75 | 34.82 | 34.47 | 34.64 | 4,983,591 | +0.62(+1.81%) |
Jun 30, 2023 | 34.22 | 34.23 | 33.94 | 34.02 | 7,254,418 | +0.31(+0.92%) |
Jun 29, 2023 | 33.58 | 33.80 | 33.41 | 33.71 | 5,689,434 | +0.08(+0.23%) |
Jun 28, 2023 | 33.36 | 33.69 | 33.11 | 33.64 | 7,211,046 | +0.04(+0.11%) |
Jun 27, 2023 | 33.69 | 33.72 | 33.32 | 33.60 | 8,141,396 | -0.38(-1.11%) |
Jun 26, 2023 | 33.56 | 34.05 | 33.53 | 33.97 | 6,971,626 | +0.41(+1.24%) |
Jun 23, 2023 | 33.61 | 33.67 | 33.42 | 33.56 | 5,693,577 | -0.41(-1.22%) |
Jun 22, 2023 | 33.82 | 34.06 | 33.73 | 33.97 | 8,870,508 | -0.18(-0.54%) |
Jun 21, 2023 | 33.85 | 34.35 | 33.80 | 34.16 | 4,778,145 | +0.35(+1.03%) |
Jun 20, 2023 | 34.00 | 34.05 | 33.51 | 33.81 | 5,575,255 | -0.27(-0.79%) |
Jun 16, 2023 | 34.19 | 34.25 | 33.98 | 34.08 | 7,114,064 | -0.03(-0.08%) |
Jun 15, 2023 | 33.68 | 34.32 | 33.68 | 34.11 | 14,215,819 | +0.32(+0.94%) |
Jun 14, 2023 | 34.23 | 34.44 | 33.57 | 33.79 | 9,795,380 | -0.03(-0.09%) |
Jun 13, 2023 | 33.99 | 34.39 | 33.77 | 33.82 | 7,464,694 | +0.30(+0.89%) |
Jun 12, 2023 | 33.67 | 33.91 | 33.40 | 33.52 | 8,296,893 | -0.67(-1.97%) |
Jun 09, 2023 | 34.20 | 34.46 | 34.05 | 34.20 | 5,634,196 | -0.33(-0.95%) |
Jun 08, 2023 | 34.55 | 34.59 | 33.98 | 34.52 | 7,458,173 | +0.10(+0.28%) |
Jun 07, 2023 | 33.99 | 34.46 | 33.96 | 34.43 | 8,286,199 | +0.40(+1.16%) |
Jun 06, 2023 | 33.45 | 34.05 | 33.42 | 34.03 | 6,263,697 | -0.04(-0.11%) |
Jun 05, 2023 | 34.56 | 34.63 | 33.96 | 34.07 | 8,199,622 | -0.30(-0.87%) |
Jun 02, 2023 | 34.21 | 34.52 | 34.21 | 34.37 | 9,349,880 | +0.90(+2.68%) |