Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.95 | 32.10 | 31.54 | 31.61 | 685,086 | -0.25(-0.78%) |
Aug 30, 2023 | 31.84 | 32.09 | 31.68 | 31.85 | 678,023 | -0.07(-0.21%) |
Aug 29, 2023 | 31.82 | 32.00 | 31.45 | 31.92 | 723,304 | +0.10(+0.33%) |
Aug 28, 2023 | 31.70 | 32.00 | 31.62 | 31.82 | 824,384 | +0.17(+0.54%) |
Aug 25, 2023 | 31.25 | 31.68 | 31.10 | 31.65 | 1,076,705 | +0.86(+2.81%) |
Aug 24, 2023 | 30.85 | 31.32 | 30.64 | 30.78 | 654,932 | -0.17(-0.55%) |
Aug 23, 2023 | 31.33 | 31.34 | 30.71 | 30.95 | 933,168 | -0.13(-0.43%) |
Aug 22, 2023 | 31.40 | 31.40 | 31.02 | 31.09 | 641,924 | -0.30(-0.97%) |
Aug 21, 2023 | 31.64 | 31.96 | 30.88 | 31.39 | 1,399,149 | -0.61(-1.90%) |
Aug 18, 2023 | 31.89 | 32.15 | 31.76 | 32.00 | 529,333 | +0.21(+0.66%) |
Aug 17, 2023 | 31.97 | 32.08 | 31.79 | 31.79 | 651,945 | -0.12(-0.39%) |
Aug 16, 2023 | 31.92 | 32.16 | 31.63 | 31.91 | 584,837 | +0.11(+0.35%) |
Aug 15, 2023 | 33.10 | 33.10 | 31.79 | 31.80 | 711,052 | -1.41(-4.26%) |
Aug 14, 2023 | 34.00 | 34.00 | 32.99 | 33.21 | 869,901 | -0.81(-2.39%) |
Aug 11, 2023 | 34.11 | 34.25 | 33.91 | 34.03 | 557,012 | -0.01(-0.03%) |
Aug 10, 2023 | 34.39 | 34.61 | 33.95 | 34.04 | 559,061 | -0.36(-1.03%) |
Aug 09, 2023 | 34.36 | 34.69 | 34.26 | 34.39 | 576,449 | -0.04(-0.11%) |
Aug 08, 2023 | 34.56 | 34.71 | 34.20 | 34.43 | 511,447 | -0.27(-0.78%) |
Aug 07, 2023 | 34.84 | 35.16 | 34.63 | 34.70 | 652,942 | +0.01(+0.03%) |
Aug 04, 2023 | 35.43 | 35.59 | 34.46 | 34.69 | 611,407 | -0.66(-1.88%) |
Aug 03, 2023 | 36.05 | 36.05 | 35.09 | 35.36 | 712,134 | -0.87(-2.40%) |
Aug 02, 2023 | 35.82 | 36.55 | 35.41 | 36.23 | 1,392,778 | +1.10(+3.12%) |
Aug 01, 2023 | 36.35 | 36.51 | 35.09 | 35.13 | 1,159,653 | -1.06(-2.92%) |
Jul 31, 2023 | 36.81 | 36.87 | 36.11 | 36.19 | 10,634,970 | -0.30(-0.82%) |
Jul 28, 2023 | 36.72 | 36.72 | 35.74 | 36.49 | 922,153 | +0.06(+0.15%) |
Jul 27, 2023 | 36.75 | 36.96 | 36.14 | 36.44 | 904,069 | -0.45(-1.22%) |
Jul 26, 2023 | 36.63 | 37.37 | 36.63 | 36.89 | 658,306 | -0.03(-0.08%) |
Jul 25, 2023 | 36.89 | 37.02 | 36.53 | 36.91 | 718,568 | -0.11(-0.30%) |
Jul 24, 2023 | 37.14 | 37.34 | 36.71 | 37.03 | 682,681 | -0.05(-0.13%) |
Jul 21, 2023 | 36.94 | 37.59 | 36.63 | 37.07 | 1,012,825 | +0.01(+0.03%) |
Jul 20, 2023 | 36.59 | 37.09 | 36.15 | 37.06 | 626,482 | +0.58(+1.59%) |
Jul 19, 2023 | 36.37 | 36.60 | 36.04 | 36.48 | 731,465 | +0.20(+0.54%) |
Jul 18, 2023 | 36.30 | 36.72 | 35.87 | 36.29 | 870,960 | +0.25(+0.70%) |
Jul 17, 2023 | 36.25 | 36.42 | 35.71 | 36.03 | 758,939 | -0.17(-0.47%) |
Jul 14, 2023 | 36.39 | 36.74 | 35.80 | 36.20 | 926,042 | -0.29(-0.80%) |
Jul 13, 2023 | 36.36 | 36.50 | 35.95 | 36.49 | 811,490 | +0.18(+0.49%) |
Jul 12, 2023 | 35.39 | 36.34 | 35.02 | 36.31 | 1,265,849 | +1.24(+3.52%) |
Jul 11, 2023 | 34.66 | 35.11 | 34.38 | 35.08 | 708,745 | +0.52(+1.49%) |
Jul 10, 2023 | 34.96 | 35.09 | 34.12 | 34.56 | 1,092,078 | -0.42(-1.20%) |
Jul 07, 2023 | 35.50 | 35.66 | 33.75 | 34.98 | 2,594,103 | -1.21(-3.34%) |
Jul 06, 2023 | 36.44 | 36.48 | 35.93 | 36.19 | 501,772 | -0.47(-1.28%) |
Jul 05, 2023 | 36.58 | 36.95 | 36.47 | 36.66 | 702,910 | +0.05(+0.13%) |
Jul 03, 2023 | 36.55 | 36.95 | 36.50 | 36.61 | 292,018 | -0.17(-0.46%) |
Jun 30, 2023 | 37.14 | 37.14 | 36.67 | 36.78 | 488,412 | -0.16(-0.43%) |
Jun 29, 2023 | 36.46 | 37.01 | 36.34 | 36.94 | 408,368 | +0.27(+0.74%) |
Jun 28, 2023 | 36.46 | 36.69 | 35.96 | 36.67 | 926,626 | +0.07(+0.20%) |
Jun 27, 2023 | 36.47 | 36.73 | 36.17 | 36.59 | 432,117 | +0.20(+0.54%) |
Jun 26, 2023 | 36.10 | 36.51 | 35.74 | 36.40 | 556,349 | +0.41(+1.15%) |
Jun 23, 2023 | 36.98 | 37.19 | 35.83 | 35.99 | 667,687 | -0.96(-2.59%) |
Jun 22, 2023 | 37.59 | 37.59 | 36.89 | 36.94 | 657,115 | -0.52(-1.40%) |
Jun 21, 2023 | 37.41 | 37.72 | 36.95 | 37.47 | 541,294 | +0.00(+0.00%) |
Jun 20, 2023 | 37.93 | 38.30 | 37.21 | 37.47 | 659,201 | -0.36(-0.94%) |
Jun 16, 2023 | 37.77 | 38.02 | 37.53 | 37.82 | 1,187,850 | +0.28(+0.75%) |