Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.59 | 30.59 | 29.33 | 29.84 | 19,306,412 | +0.57(+1.93%) |
Aug 30, 2023 | 29.42 | 29.42 | 28.84 | 29.28 | 4,965,652 | -0.10(-0.34%) |
Aug 29, 2023 | 28.32 | 29.39 | 28.12 | 29.38 | 6,364,741 | +1.12(+3.97%) |
Aug 28, 2023 | 28.38 | 28.79 | 28.16 | 28.26 | 4,492,067 | +0.25(+0.89%) |
Aug 25, 2023 | 28.59 | 28.85 | 27.54 | 28.01 | 5,441,027 | -0.52(-1.81%) |
Aug 24, 2023 | 28.14 | 28.88 | 28.09 | 28.52 | 4,363,557 | -0.06(-0.21%) |
Aug 23, 2023 | 28.55 | 28.80 | 28.34 | 28.58 | 5,961,845 | +0.03(+0.10%) |
Aug 22, 2023 | 28.68 | 28.86 | 27.96 | 28.55 | 4,630,416 | +0.19(+0.66%) |
Aug 21, 2023 | 28.77 | 28.84 | 27.81 | 28.37 | 4,732,896 | -0.38(-1.31%) |
Aug 18, 2023 | 28.23 | 28.77 | 28.01 | 28.74 | 7,403,534 | -0.14(-0.48%) |
Aug 17, 2023 | 29.69 | 29.80 | 28.68 | 28.88 | 6,578,831 | -0.20(-0.68%) |
Aug 16, 2023 | 29.84 | 30.28 | 28.87 | 29.08 | 7,977,876 | -1.02(-3.39%) |
Aug 15, 2023 | 31.23 | 31.23 | 30.07 | 30.10 | 5,851,890 | -1.38(-4.38%) |
Aug 14, 2023 | 31.31 | 31.61 | 30.36 | 31.48 | 7,393,290 | -0.23(-0.72%) |
Aug 11, 2023 | 32.22 | 32.24 | 31.56 | 31.71 | 4,772,849 | -0.91(-2.80%) |
Aug 10, 2023 | 33.70 | 33.73 | 32.29 | 32.62 | 4,843,686 | -0.73(-2.20%) |
Aug 09, 2023 | 33.22 | 33.82 | 32.77 | 33.36 | 4,165,310 | +0.39(+1.17%) |
Aug 08, 2023 | 32.76 | 33.09 | 32.42 | 32.97 | 5,408,561 | -0.82(-2.44%) |
Aug 07, 2023 | 33.63 | 33.79 | 32.96 | 33.79 | 3,548,622 | +0.21(+0.62%) |
Aug 04, 2023 | 34.18 | 34.55 | 33.39 | 33.58 | 3,861,726 | -0.54(-1.59%) |
Aug 03, 2023 | 33.63 | 34.32 | 33.15 | 34.13 | 4,290,888 | +0.56(+1.68%) |
Aug 02, 2023 | 34.05 | 34.31 | 33.30 | 33.56 | 5,351,325 | -1.24(-3.55%) |
Aug 01, 2023 | 35.10 | 35.28 | 34.72 | 34.80 | 5,276,095 | -1.00(-2.79%) |
Jul 31, 2023 | 35.07 | 36.19 | 34.93 | 35.80 | 6,109,188 | +1.41(+4.11%) |
Jul 28, 2023 | 33.98 | 34.42 | 33.43 | 34.39 | 4,219,126 | +0.84(+2.51%) |
Jul 27, 2023 | 34.68 | 34.75 | 33.53 | 33.54 | 6,066,713 | -0.92(-2.67%) |
Jul 26, 2023 | 34.64 | 35.07 | 34.17 | 34.46 | 7,361,266 | -0.76(-2.16%) |
Jul 25, 2023 | 34.32 | 35.95 | 33.89 | 35.23 | 9,025,214 | +1.84(+5.51%) |
Jul 24, 2023 | 32.54 | 33.94 | 32.42 | 33.39 | 6,101,865 | +0.37(+1.11%) |
Jul 21, 2023 | 32.44 | 33.13 | 32.41 | 33.02 | 5,627,894 | +0.69(+2.14%) |
Jul 20, 2023 | 34.95 | 35.37 | 32.32 | 32.33 | 12,089,870 | -2.14(-6.20%) |
Jul 19, 2023 | 34.79 | 34.96 | 34.16 | 34.46 | 6,186,805 | -0.20(-0.57%) |
Jul 18, 2023 | 34.93 | 35.34 | 34.25 | 34.66 | 4,712,385 | -0.52(-1.49%) |
Jul 17, 2023 | 33.98 | 35.66 | 33.88 | 35.19 | 6,475,615 | +1.04(+3.04%) |
Jul 14, 2023 | 35.12 | 35.14 | 33.68 | 34.15 | 8,176,199 | -2.15(-5.91%) |
Jul 13, 2023 | 35.32 | 36.77 | 35.17 | 36.29 | 5,897,854 | +1.62(+4.68%) |
Jul 12, 2023 | 35.42 | 35.56 | 34.62 | 34.67 | 4,335,082 | +0.36(+1.04%) |
Jul 11, 2023 | 33.24 | 34.49 | 32.97 | 34.32 | 5,273,178 | +0.54(+1.61%) |
Jul 10, 2023 | 33.34 | 34.20 | 33.24 | 33.77 | 3,933,771 | +0.05(+0.15%) |
Jul 07, 2023 | 32.45 | 34.23 | 32.33 | 33.72 | 6,368,877 | +1.53(+4.76%) |
Jul 06, 2023 | 32.67 | 32.87 | 31.49 | 32.19 | 6,133,668 | -1.13(-3.39%) |
Jul 05, 2023 | 33.54 | 34.07 | 33.16 | 33.32 | 4,539,523 | -0.58(-1.72%) |
Jul 03, 2023 | 34.13 | 34.55 | 33.77 | 33.90 | 2,487,736 | +0.34(+1.00%) |
Jun 30, 2023 | 33.62 | 33.73 | 32.96 | 33.56 | 5,080,909 | +0.17(+0.50%) |
Jun 29, 2023 | 33.14 | 33.59 | 32.72 | 33.40 | 5,477,591 | +0.10(+0.30%) |
Jun 28, 2023 | 33.63 | 33.66 | 33.03 | 33.30 | 3,694,074 | -0.76(-2.24%) |
Jun 27, 2023 | 33.13 | 34.15 | 32.67 | 34.06 | 4,175,250 | +1.42(+4.36%) |
Jun 26, 2023 | 32.43 | 33.17 | 32.43 | 32.63 | 3,344,761 | +0.15(+0.46%) |
Jun 23, 2023 | 32.38 | 32.94 | 32.20 | 32.49 | 5,557,366 | -0.56(-1.71%) |
Jun 22, 2023 | 33.44 | 33.58 | 32.46 | 33.05 | 7,407,628 | -1.48(-4.30%) |
Jun 21, 2023 | 33.34 | 34.75 | 33.22 | 34.53 | 4,959,769 | +0.68(+2.02%) |
Jun 20, 2023 | 34.21 | 34.50 | 33.52 | 33.85 | 5,433,141 | -1.38(-3.93%) |
Jun 16, 2023 | 35.58 | 35.65 | 34.42 | 35.24 | 5,876,090 | -0.35(-0.97%) |