Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.02 | 36.02 | 35.64 | 35.85 | 5,310,620 | -0.11(-0.30%) |
Aug 30, 2023 | 36.12 | 36.24 | 35.94 | 35.95 | 6,061,081 | +0.18(+0.51%) |
Aug 29, 2023 | 35.56 | 35.79 | 35.25 | 35.77 | 6,393,272 | +0.44(+1.26%) |
Aug 28, 2023 | 35.02 | 35.44 | 34.91 | 35.33 | 6,108,810 | +0.47(+1.36%) |
Aug 25, 2023 | 34.89 | 34.98 | 34.55 | 34.86 | 5,676,645 | +0.37(+1.06%) |
Aug 24, 2023 | 34.43 | 34.83 | 34.42 | 34.49 | 4,597,303 | -0.22(-0.64%) |
Aug 23, 2023 | 34.53 | 34.80 | 34.26 | 34.71 | 5,740,188 | -0.36(-1.02%) |
Aug 22, 2023 | 35.34 | 35.38 | 35.06 | 35.07 | 5,486,750 | -0.20(-0.57%) |
Aug 21, 2023 | 35.40 | 35.56 | 35.14 | 35.27 | 5,857,091 | +0.33(+0.94%) |
Aug 18, 2023 | 34.42 | 35.02 | 34.39 | 34.94 | 4,784,467 | +0.14(+0.42%) |
Aug 17, 2023 | 34.98 | 35.14 | 34.76 | 34.80 | 5,305,076 | +0.19(+0.56%) |
Aug 16, 2023 | 34.70 | 35.02 | 34.56 | 34.60 | 5,072,374 | -0.17(-0.50%) |
Aug 15, 2023 | 35.11 | 35.18 | 34.73 | 34.78 | 7,686,889 | -0.59(-1.66%) |
Aug 14, 2023 | 35.27 | 35.54 | 34.99 | 35.37 | 8,584,891 | -0.41(-1.13%) |
Aug 11, 2023 | 35.39 | 35.85 | 35.39 | 35.77 | 6,155,314 | +0.02(+0.05%) |
Aug 10, 2023 | 36.15 | 36.29 | 35.68 | 35.75 | 8,032,243 | +0.09(+0.26%) |
Aug 09, 2023 | 35.73 | 36.00 | 35.53 | 35.66 | 8,032,659 | +0.43(+1.22%) |
Aug 08, 2023 | 34.57 | 35.25 | 34.32 | 35.23 | 6,634,196 | -0.07(-0.19%) |
Aug 07, 2023 | 35.28 | 35.34 | 35.06 | 35.30 | 5,961,087 | +0.23(+0.65%) |
Aug 04, 2023 | 35.06 | 35.57 | 35.03 | 35.07 | 7,260,314 | +0.32(+0.93%) |
Aug 03, 2023 | 34.31 | 34.86 | 34.10 | 34.74 | 8,246,956 | +0.41(+1.19%) |
Aug 02, 2023 | 34.89 | 34.98 | 34.21 | 34.33 | 8,104,473 | -0.89(-2.52%) |
Aug 01, 2023 | 35.79 | 35.97 | 34.94 | 35.22 | 9,855,953 | -0.32(-0.91%) |
Jul 31, 2023 | 35.03 | 35.60 | 35.03 | 35.55 | 8,779,603 | +0.56(+1.61%) |
Jul 28, 2023 | 34.95 | 35.12 | 34.65 | 34.98 | 4,977,735 | +0.05(+0.14%) |
Jul 27, 2023 | 35.28 | 35.43 | 34.85 | 34.94 | 7,632,496 | -0.42(-1.19%) |
Jul 26, 2023 | 35.12 | 35.47 | 35.08 | 35.35 | 4,843,365 | -0.12(-0.35%) |
Jul 25, 2023 | 35.23 | 35.52 | 35.11 | 35.48 | 4,851,349 | +0.05(+0.13%) |
Jul 24, 2023 | 35.20 | 35.61 | 35.16 | 35.43 | 7,769,884 | +0.46(+1.31%) |
Jul 21, 2023 | 34.94 | 35.04 | 34.73 | 34.97 | 5,425,660 | +0.15(+0.44%) |
Jul 20, 2023 | 34.76 | 35.09 | 34.60 | 34.82 | 7,392,264 | +0.37(+1.08%) |
Jul 19, 2023 | 34.36 | 34.78 | 34.32 | 34.45 | 9,090,257 | +0.34(+1.01%) |
Jul 18, 2023 | 33.81 | 34.32 | 33.76 | 34.11 | 8,674,364 | +0.45(+1.33%) |
Jul 17, 2023 | 34.01 | 34.03 | 33.64 | 33.66 | 10,690,472 | -0.19(-0.56%) |
Jul 14, 2023 | 34.66 | 34.66 | 33.82 | 33.85 | 10,606,556 | -0.96(-2.76%) |
Jul 13, 2023 | 35.07 | 35.20 | 34.62 | 34.81 | 11,012,691 | +0.21(+0.61%) |
Jul 12, 2023 | 35.18 | 35.20 | 34.49 | 34.60 | 14,221,161 | +0.38(+1.11%) |
Jul 11, 2023 | 33.81 | 34.23 | 33.77 | 34.22 | 5,924,667 | +0.67(+1.99%) |
Jul 10, 2023 | 33.63 | 33.79 | 33.45 | 33.55 | 5,022,747 | -0.04(-0.11%) |
Jul 07, 2023 | 32.93 | 33.73 | 32.90 | 33.59 | 7,545,548 | +0.44(+1.32%) |
Jul 06, 2023 | 33.27 | 33.41 | 32.78 | 33.15 | 7,144,276 | -0.49(-1.44%) |
Jul 05, 2023 | 34.07 | 34.13 | 33.50 | 33.64 | 6,221,524 | -0.60(-1.75%) |
Jul 03, 2023 | 34.34 | 34.42 | 34.07 | 34.24 | 5,041,834 | +0.61(+1.81%) |
Jun 30, 2023 | 33.82 | 33.83 | 33.54 | 33.63 | 7,339,200 | +0.30(+0.91%) |
Jun 29, 2023 | 33.19 | 33.41 | 33.02 | 33.32 | 5,755,926 | +0.08(+0.23%) |
Jun 28, 2023 | 32.97 | 33.31 | 32.72 | 33.25 | 7,295,321 | +0.04(+0.12%) |
Jun 27, 2023 | 33.31 | 33.33 | 32.94 | 33.21 | 8,236,544 | -0.37(-1.11%) |
Jun 26, 2023 | 33.17 | 33.66 | 33.14 | 33.58 | 7,053,103 | +0.41(+1.24%) |
Jun 23, 2023 | 33.22 | 33.28 | 33.03 | 33.17 | 5,760,117 | -0.41(-1.22%) |
Jun 22, 2023 | 33.43 | 33.67 | 33.34 | 33.58 | 8,974,177 | -0.18(-0.54%) |
Jun 21, 2023 | 33.46 | 33.95 | 33.41 | 33.76 | 4,833,987 | +0.34(+1.03%) |
Jun 20, 2023 | 33.61 | 33.66 | 33.12 | 33.42 | 5,640,413 | -0.27(-0.79%) |
Jun 16, 2023 | 33.79 | 33.86 | 33.59 | 33.69 | 7,197,205 | -0.03(-0.08%) |
Jun 15, 2023 | 33.29 | 33.92 | 33.29 | 33.72 | 14,381,958 | +0.31(+0.94%) |
Jun 14, 2023 | 33.83 | 34.04 | 33.18 | 33.40 | 9,909,858 | -0.03(-0.09%) |
Jun 13, 2023 | 33.60 | 33.99 | 33.38 | 33.43 | 7,551,934 | +0.30(+0.89%) |
Jun 12, 2023 | 33.28 | 33.52 | 33.01 | 33.13 | 8,393,858 | -0.67(-1.97%) |
Jun 09, 2023 | 33.80 | 34.06 | 33.66 | 33.80 | 5,700,043 | -0.32(-0.95%) |
Jun 08, 2023 | 34.15 | 34.19 | 33.59 | 34.13 | 7,545,336 | +0.10(+0.28%) |
Jun 07, 2023 | 33.60 | 34.06 | 33.57 | 34.03 | 8,383,039 | +0.39(+1.16%) |
Jun 06, 2023 | 33.07 | 33.66 | 33.03 | 33.64 | 6,336,900 | -0.04(-0.11%) |
Jun 05, 2023 | 34.16 | 34.23 | 33.56 | 33.68 | 8,295,451 | -0.30(-0.87%) |
Jun 02, 2023 | 33.81 | 34.13 | 33.81 | 33.97 | 9,459,151 | +0.89(+2.68%) |