Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.23 | 36.28 | 36.13 | 36.20 | 416,912 | -0.10(-0.28%) |
Aug 30, 2023 | 36.32 | 36.39 | 36.27 | 36.30 | 517,716 | -0.02(-0.06%) |
Aug 29, 2023 | 36.12 | 36.34 | 36.01 | 36.32 | 388,090 | +0.30(+0.83%) |
Aug 28, 2023 | 36.02 | 36.08 | 35.99 | 36.02 | 477,384 | +0.19(+0.53%) |
Aug 25, 2023 | 35.81 | 35.88 | 35.65 | 35.83 | 381,119 | -0.09(-0.25%) |
Aug 24, 2023 | 36.11 | 36.11 | 35.90 | 35.92 | 591,932 | -0.38(-1.05%) |
Aug 23, 2023 | 36.08 | 36.34 | 36.06 | 36.30 | 483,504 | +0.65(+1.82%) |
Aug 22, 2023 | 35.79 | 35.79 | 35.63 | 35.65 | 230,377 | +0.00(+0.00%) |
Aug 21, 2023 | 35.64 | 35.70 | 35.50 | 35.65 | 454,306 | +0.24(+0.68%) |
Aug 18, 2023 | 35.29 | 35.48 | 35.28 | 35.41 | 620,962 | +0.00(+0.00%) |
Aug 17, 2023 | 35.62 | 35.62 | 35.36 | 35.41 | 266,112 | -0.04(-0.11%) |
Aug 16, 2023 | 35.52 | 35.63 | 35.42 | 35.45 | 357,093 | +0.13(+0.37%) |
Aug 15, 2023 | 35.51 | 35.54 | 35.32 | 35.32 | 413,983 | -0.25(-0.70%) |
Aug 14, 2023 | 35.53 | 35.58 | 35.41 | 35.57 | 568,845 | -0.23(-0.64%) |
Aug 11, 2023 | 35.88 | 35.89 | 35.72 | 35.80 | 334,984 | -0.11(-0.31%) |
Aug 10, 2023 | 36.05 | 36.18 | 35.83 | 35.91 | 295,982 | +0.02(+0.06%) |
Aug 09, 2023 | 35.99 | 36.00 | 35.85 | 35.89 | 375,244 | +0.14(+0.39%) |
Aug 08, 2023 | 35.77 | 35.77 | 35.58 | 35.75 | 307,849 | -0.15(-0.42%) |
Aug 07, 2023 | 35.93 | 35.93 | 35.82 | 35.90 | 430,704 | +0.10(+0.28%) |
Aug 04, 2023 | 35.75 | 35.95 | 35.70 | 35.80 | 527,419 | +0.24(+0.67%) |
Aug 03, 2023 | 35.54 | 35.62 | 35.51 | 35.56 | 617,187 | -0.01(-0.03%) |
Aug 02, 2023 | 35.76 | 35.83 | 35.47 | 35.57 | 711,605 | -0.85(-2.33%) |
Aug 01, 2023 | 36.50 | 36.50 | 36.36 | 36.42 | 382,012 | -0.16(-0.44%) |
Jul 31, 2023 | 36.49 | 36.60 | 36.41 | 36.58 | 891,158 | +0.40(+1.11%) |
Jul 28, 2023 | 36.14 | 36.20 | 36.13 | 36.18 | 521,260 | +0.31(+0.86%) |
Jul 27, 2023 | 36.20 | 36.20 | 35.85 | 35.87 | 717,431 | -0.40(-1.10%) |
Jul 26, 2023 | 36.11 | 36.29 | 36.10 | 36.27 | 586,903 | +0.16(+0.44%) |
Jul 25, 2023 | 36.03 | 36.15 | 36.03 | 36.11 | 247,037 | +0.15(+0.42%) |
Jul 24, 2023 | 35.92 | 35.97 | 35.85 | 35.96 | 307,539 | +0.16(+0.45%) |
Jul 21, 2023 | 35.94 | 35.95 | 35.80 | 35.80 | 260,462 | -0.10(-0.28%) |
Jul 20, 2023 | 36.05 | 36.05 | 35.83 | 35.90 | 738,152 | -0.03(-0.08%) |
Jul 19, 2023 | 35.98 | 36.05 | 35.93 | 35.93 | 823,914 | +0.10(+0.28%) |
Jul 18, 2023 | 35.77 | 35.84 | 35.74 | 35.83 | 375,464 | -0.02(-0.06%) |
Jul 17, 2023 | 35.77 | 35.87 | 35.72 | 35.85 | 431,516 | +0.24(+0.67%) |
Jul 14, 2023 | 35.64 | 35.67 | 35.59 | 35.61 | 302,845 | +0.09(+0.25%) |
Jul 13, 2023 | 35.50 | 35.52 | 35.32 | 35.52 | 567,237 | -0.09(-0.25%) |
Jul 12, 2023 | 35.53 | 35.68 | 35.49 | 35.61 | 319,909 | +0.31(+0.88%) |
Jul 11, 2023 | 35.27 | 35.32 | 35.18 | 35.30 | 580,106 | +0.19(+0.54%) |
Jul 10, 2023 | 34.96 | 35.11 | 34.94 | 35.11 | 326,504 | +0.11(+0.31%) |
Jul 07, 2023 | 34.96 | 35.08 | 34.88 | 35.00 | 467,934 | +0.06(+0.17%) |
Jul 06, 2023 | 35.07 | 35.09 | 34.82 | 34.94 | 481,579 | -0.03(-0.09%) |
Jul 05, 2023 | 35.10 | 35.10 | 34.96 | 34.97 | 577,163 | -0.01(-0.03%) |
Jul 03, 2023 | 34.95 | 35.05 | 34.90 | 34.98 | 353,693 | +0.18(+0.52%) |
Jun 30, 2023 | 34.71 | 34.87 | 34.66 | 34.80 | 642,851 | +0.31(+0.90%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.42 | 34.49 | 518,823 | -0.04(-0.12%) |
Jun 28, 2023 | 34.41 | 34.53 | 34.39 | 34.53 | 454,387 | +0.22(+0.64%) |
Jun 27, 2023 | 34.28 | 34.31 | 34.23 | 34.31 | 417,139 | +0.23(+0.67%) |
Jun 26, 2023 | 34.11 | 34.16 | 34.05 | 34.08 | 634,648 | +0.12(+0.35%) |
Jun 23, 2023 | 33.97 | 34.09 | 33.87 | 33.96 | 344,712 | -0.47(-1.36%) |
Jun 22, 2023 | 34.34 | 34.52 | 34.30 | 34.43 | 548,342 | -0.10(-0.29%) |
Jun 21, 2023 | 34.46 | 34.53 | 34.41 | 34.53 | 287,946 | +0.09(+0.26%) |
Jun 20, 2023 | 34.50 | 34.53 | 34.40 | 34.44 | 280,482 | -0.03(-0.09%) |
Jun 16, 2023 | 34.56 | 34.57 | 34.47 | 34.47 | 327,800 | +0.01(+0.03%) |