Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.60 | 33.77 | 33.13 | 33.56 | 2,342,893 | -0.38(-1.12%) |
Aug 30, 2023 | 33.96 | 34.28 | 33.73 | 33.94 | 924,046 | +0.12(+0.34%) |
Aug 29, 2023 | 35.28 | 35.32 | 33.61 | 33.82 | 1,497,616 | -1.06(-3.03%) |
Aug 28, 2023 | 34.51 | 35.35 | 34.51 | 34.88 | 355,858 | -0.14(-0.41%) |
Aug 25, 2023 | 35.65 | 35.76 | 34.67 | 35.02 | 1,502,101 | -0.27(-0.76%) |
Aug 24, 2023 | 34.97 | 35.31 | 34.65 | 35.29 | 1,495,090 | +0.68(+1.96%) |
Aug 23, 2023 | 36.09 | 36.11 | 34.56 | 34.61 | 1,981,761 | -2.70(-7.24%) |
Aug 22, 2023 | 38.03 | 38.28 | 37.29 | 37.32 | 748,186 | -0.89(-2.32%) |
Aug 21, 2023 | 38.00 | 38.50 | 37.90 | 38.20 | 1,595,892 | +1.48(+4.03%) |
Aug 18, 2023 | 37.04 | 37.23 | 36.21 | 36.72 | 2,635,967 | -0.32(-0.86%) |
Aug 17, 2023 | 37.00 | 37.53 | 36.86 | 37.04 | 2,281,181 | +0.55(+1.51%) |
Aug 16, 2023 | 36.01 | 36.65 | 35.46 | 36.49 | 1,910,246 | +0.81(+2.26%) |
Aug 15, 2023 | 35.40 | 35.70 | 35.01 | 35.68 | 1,249,584 | +0.68(+1.95%) |
Aug 14, 2023 | 34.98 | 35.29 | 34.20 | 35.00 | 736,591 | +0.25(+0.73%) |
Aug 11, 2023 | 34.82 | 34.96 | 34.26 | 34.75 | 2,572,919 | +0.30(+0.86%) |
Aug 10, 2023 | 33.05 | 34.50 | 32.74 | 34.45 | 4,091,920 | +1.60(+4.87%) |
Aug 09, 2023 | 33.12 | 33.19 | 32.73 | 32.85 | 2,421,356 | -0.51(-1.53%) |
Aug 08, 2023 | 33.15 | 33.61 | 32.60 | 33.36 | 1,232,198 | -1.21(-3.49%) |
Aug 07, 2023 | 34.00 | 34.60 | 33.90 | 34.57 | 1,024,795 | +1.03(+3.07%) |
Aug 04, 2023 | 35.11 | 35.11 | 33.35 | 33.54 | 2,937,222 | -1.82(-5.15%) |
Aug 03, 2023 | 34.98 | 35.69 | 34.88 | 35.36 | 3,898,330 | +2.36(+7.15%) |
Aug 02, 2023 | 33.03 | 33.70 | 32.89 | 33.00 | 2,382,630 | +1.00(+3.12%) |
Aug 01, 2023 | 31.33 | 32.21 | 31.31 | 32.00 | 1,542,983 | +1.53(+5.03%) |
Jul 31, 2023 | 30.83 | 30.86 | 30.23 | 30.47 | 514,502 | -0.25(-0.80%) |
Jul 28, 2023 | 31.02 | 31.30 | 30.65 | 30.71 | 952,068 | -0.42(-1.35%) |
Jul 27, 2023 | 29.89 | 31.47 | 29.74 | 31.13 | 1,838,219 | +1.73(+5.87%) |
Jul 26, 2023 | 29.02 | 29.65 | 29.02 | 29.40 | 764,496 | -0.05(-0.16%) |
Jul 25, 2023 | 29.73 | 29.78 | 29.17 | 29.45 | 1,155,749 | +0.17(+0.59%) |
Jul 24, 2023 | 28.72 | 29.33 | 28.60 | 29.28 | 832,722 | +0.37(+1.29%) |
Jul 21, 2023 | 28.56 | 29.02 | 28.40 | 28.90 | 1,435,475 | -0.04(-0.13%) |
Jul 20, 2023 | 28.56 | 29.27 | 28.46 | 28.94 | 1,169,170 | +1.04(+3.71%) |
Jul 19, 2023 | 28.66 | 28.92 | 27.87 | 27.90 | 949,138 | -0.98(-3.39%) |
Jul 18, 2023 | 28.86 | 29.05 | 28.65 | 28.88 | 599,211 | -0.39(-1.32%) |
Jul 17, 2023 | 29.34 | 29.60 | 29.12 | 29.27 | 813,778 | +0.01(+0.05%) |
Jul 14, 2023 | 28.90 | 29.33 | 28.73 | 29.26 | 1,132,493 | +0.44(+1.52%) |
Jul 13, 2023 | 29.22 | 29.50 | 28.67 | 28.82 | 1,410,698 | -0.81(-2.73%) |
Jul 12, 2023 | 30.33 | 30.62 | 29.38 | 29.62 | 2,531,324 | -1.14(-3.70%) |
Jul 11, 2023 | 30.75 | 31.07 | 30.44 | 30.76 | 801,816 | -0.38(-1.23%) |
Jul 10, 2023 | 31.42 | 31.45 | 30.83 | 31.15 | 983,040 | -0.10(-0.33%) |
Jul 07, 2023 | 31.12 | 31.31 | 30.75 | 31.25 | 1,257,461 | +0.62(+2.04%) |
Jul 06, 2023 | 30.22 | 30.83 | 30.07 | 30.63 | 2,250,894 | +1.25(+4.24%) |
Jul 05, 2023 | 28.67 | 29.65 | 28.61 | 29.38 | 974,693 | +0.84(+2.94%) |
Jul 03, 2023 | 27.91 | 28.54 | 27.57 | 28.54 | 750,230 | +0.46(+1.64%) |
Jun 30, 2023 | 28.78 | 28.95 | 27.94 | 28.08 | 1,057,754 | -0.94(-3.25%) |
Jun 29, 2023 | 28.67 | 29.25 | 28.57 | 29.02 | 2,012,263 | +1.52(+5.53%) |
Jun 28, 2023 | 27.66 | 28.14 | 27.34 | 27.50 | 1,486,883 | -0.35(-1.27%) |
Jun 27, 2023 | 27.50 | 28.18 | 27.23 | 27.86 | 794,965 | +0.23(+0.82%) |
Jun 26, 2023 | 27.44 | 27.84 | 27.35 | 27.63 | 422,146 | -0.06(-0.20%) |
Jun 23, 2023 | 27.29 | 27.97 | 27.18 | 27.69 | 1,184,227 | -0.72(-2.53%) |
Jun 22, 2023 | 28.15 | 28.60 | 27.77 | 28.40 | 605,633 | +0.92(+3.34%) |
Jun 21, 2023 | 28.08 | 28.47 | 27.41 | 27.49 | 768,387 | -0.15(-0.56%) |
Jun 20, 2023 | 27.85 | 27.85 | 27.41 | 27.64 | 398,574 | -0.56(-1.98%) |
Jun 16, 2023 | 28.33 | 28.72 | 28.07 | 28.20 | 596,027 | +0.24(+0.86%) |
Jun 15, 2023 | 27.84 | 28.22 | 27.38 | 27.96 | 1,192,705 | -0.66(-2.29%) |
Jun 14, 2023 | 28.97 | 29.15 | 28.43 | 28.62 | 2,606,561 | -0.73(-2.49%) |
Jun 13, 2023 | 28.55 | 29.58 | 28.44 | 29.35 | 1,142,369 | +0.85(+2.97%) |
Jun 12, 2023 | 28.50 | 29.42 | 28.47 | 28.50 | 558,319 | -0.22(-0.78%) |
Jun 09, 2023 | 29.01 | 29.22 | 28.47 | 28.72 | 462,755 | +0.11(+0.38%) |
Jun 08, 2023 | 29.62 | 29.71 | 28.54 | 28.61 | 805,342 | -1.00(-3.39%) |
Jun 07, 2023 | 28.58 | 29.67 | 28.35 | 29.62 | 835,503 | +1.28(+4.50%) |
Jun 06, 2023 | 28.78 | 29.19 | 28.30 | 28.34 | 537,947 | -0.49(-1.69%) |
Jun 05, 2023 | 29.10 | 29.32 | 28.31 | 28.83 | 785,400 | +0.19(+0.65%) |
Jun 02, 2023 | 27.83 | 28.70 | 27.81 | 28.64 | 1,293,328 | +0.85(+3.06%) |