Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.73 | 34.74 | 34.48 | 34.57 | 2,797,100 | -0.11(-0.31%) |
Aug 30, 2023 | 34.73 | 34.84 | 34.62 | 34.68 | 2,205,178 | -0.01(-0.03%) |
Aug 29, 2023 | 34.18 | 34.71 | 34.14 | 34.69 | 2,165,110 | +0.45(+1.32%) |
Aug 28, 2023 | 34.15 | 34.28 | 34.12 | 34.24 | 2,124,731 | +0.33(+0.98%) |
Aug 25, 2023 | 33.92 | 34.03 | 33.60 | 33.91 | 2,930,180 | +0.21(+0.61%) |
Aug 24, 2023 | 34.00 | 34.09 | 33.68 | 33.70 | 4,959,823 | -0.42(-1.24%) |
Aug 23, 2023 | 33.91 | 34.19 | 33.87 | 34.12 | 3,599,800 | +0.35(+1.05%) |
Aug 22, 2023 | 33.99 | 33.99 | 33.73 | 33.77 | 2,427,801 | -0.07(-0.20%) |
Aug 21, 2023 | 33.81 | 33.87 | 33.64 | 33.84 | 2,655,766 | +0.11(+0.32%) |
Aug 18, 2023 | 33.50 | 33.78 | 33.48 | 33.73 | 3,708,394 | -0.01(-0.03%) |
Aug 17, 2023 | 34.08 | 34.10 | 33.69 | 33.74 | 3,750,218 | -0.21(-0.61%) |
Aug 16, 2023 | 34.12 | 34.26 | 33.95 | 33.95 | 3,190,294 | -0.29(-0.86%) |
Aug 15, 2023 | 34.51 | 34.51 | 34.18 | 34.24 | 3,007,791 | -0.45(-1.30%) |
Aug 14, 2023 | 34.51 | 34.72 | 34.41 | 34.69 | 2,391,620 | -0.15(-0.42%) |
Aug 11, 2023 | 34.84 | 34.96 | 34.77 | 34.84 | 1,907,794 | -0.21(-0.59%) |
Aug 10, 2023 | 35.29 | 35.49 | 35.02 | 35.04 | 2,333,834 | +0.09(+0.25%) |
Aug 09, 2023 | 35.00 | 35.07 | 34.87 | 34.96 | 1,831,099 | +0.03(+0.08%) |
Aug 08, 2023 | 34.75 | 34.94 | 34.65 | 34.93 | 2,176,206 | -0.22(-0.61%) |
Aug 07, 2023 | 35.09 | 35.17 | 34.94 | 35.14 | 2,239,001 | +0.25(+0.70%) |
Aug 04, 2023 | 34.96 | 35.24 | 34.85 | 34.90 | 3,655,626 | +0.10(+0.28%) |
Aug 03, 2023 | 34.61 | 34.89 | 34.60 | 34.80 | 2,580,370 | -0.12(-0.34%) |
Aug 02, 2023 | 35.15 | 35.18 | 34.86 | 34.92 | 3,996,901 | -0.68(-1.90%) |
Aug 01, 2023 | 35.68 | 35.76 | 35.50 | 35.59 | 3,298,136 | -0.39(-1.09%) |
Jul 31, 2023 | 36.00 | 36.12 | 35.97 | 35.99 | 2,555,838 | +0.00(+0.00%) |
Jul 28, 2023 | 35.98 | 36.11 | 35.91 | 35.99 | 1,856,460 | +0.26(+0.74%) |
Jul 27, 2023 | 36.09 | 36.09 | 35.68 | 35.72 | 2,495,495 | -0.12(-0.33%) |
Jul 26, 2023 | 35.55 | 35.93 | 35.55 | 35.84 | 2,156,719 | +0.07(+0.19%) |
Jul 25, 2023 | 35.65 | 35.82 | 35.64 | 35.77 | 1,992,392 | +0.07(+0.19%) |
Jul 24, 2023 | 35.64 | 35.78 | 35.61 | 35.70 | 2,767,320 | -0.02(-0.05%) |
Jul 21, 2023 | 35.74 | 35.76 | 35.62 | 35.72 | 1,442,573 | +0.05(+0.14%) |
Jul 20, 2023 | 35.80 | 35.85 | 35.61 | 35.67 | 3,063,292 | -0.20(-0.55%) |
Jul 19, 2023 | 35.91 | 35.97 | 35.77 | 35.87 | 2,432,124 | +0.01(+0.03%) |
Jul 18, 2023 | 35.69 | 35.91 | 35.66 | 35.86 | 1,974,182 | +0.21(+0.58%) |
Jul 17, 2023 | 35.52 | 35.68 | 35.48 | 35.65 | 2,413,412 | -0.02(-0.05%) |
Jul 14, 2023 | 35.85 | 35.88 | 35.64 | 35.67 | 2,320,929 | -0.19(-0.52%) |
Jul 13, 2023 | 35.74 | 35.91 | 35.71 | 35.86 | 2,178,982 | +0.55(+1.55%) |
Jul 12, 2023 | 35.12 | 35.34 | 35.06 | 35.31 | 3,091,348 | +0.65(+1.87%) |
Jul 11, 2023 | 34.50 | 34.66 | 34.41 | 34.66 | 1,897,375 | +0.31(+0.91%) |
Jul 10, 2023 | 34.20 | 34.35 | 34.18 | 34.35 | 2,569,842 | +0.09(+0.26%) |
Jul 07, 2023 | 34.03 | 34.41 | 34.02 | 34.26 | 3,157,280 | +0.27(+0.81%) |
Jul 06, 2023 | 34.11 | 34.11 | 33.80 | 33.99 | 3,744,648 | -0.63(-1.81%) |
Jul 05, 2023 | 34.75 | 34.75 | 34.56 | 34.61 | 2,896,641 | -0.38(-1.09%) |
Jul 03, 2023 | 34.99 | 35.05 | 34.95 | 35.00 | 1,512,753 | +0.05(+0.14%) |
Jun 30, 2023 | 34.86 | 34.98 | 34.81 | 34.95 | 1,966,094 | +0.41(+1.19%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.41 | 34.53 | 1,727,816 | -0.08(-0.23%) |
Jun 28, 2023 | 34.56 | 34.66 | 34.50 | 34.61 | 2,184,344 | +0.01(+0.03%) |
Jun 27, 2023 | 34.41 | 34.62 | 34.30 | 34.60 | 4,418,728 | +0.30(+0.89%) |
Jun 26, 2023 | 34.25 | 34.37 | 34.24 | 34.30 | 2,110,838 | +0.09(+0.26%) |
Jun 23, 2023 | 34.16 | 34.28 | 34.12 | 34.21 | 4,315,465 | -0.52(-1.50%) |
Jun 22, 2023 | 34.70 | 34.78 | 34.66 | 34.73 | 1,580,954 | -0.23(-0.65%) |
Jun 21, 2023 | 34.84 | 35.05 | 34.77 | 34.96 | 2,754,755 | +0.06(+0.18%) |
Jun 20, 2023 | 35.00 | 35.02 | 34.80 | 34.89 | 3,862,867 | -0.48(-1.34%) |
Jun 16, 2023 | 35.61 | 35.61 | 35.35 | 35.37 | 3,288,037 | -0.06(-0.16%) |
Jun 15, 2023 | 35.09 | 35.47 | 35.06 | 35.43 | 3,052,339 | +0.31(+0.88%) |
Jun 14, 2023 | 35.19 | 35.28 | 34.91 | 35.12 | 2,724,466 | +0.11(+0.30%) |
Jun 13, 2023 | 34.98 | 35.09 | 34.93 | 35.01 | 2,326,595 | +0.33(+0.95%) |
Jun 12, 2023 | 34.63 | 34.68 | 34.53 | 34.68 | 1,738,789 | +0.16(+0.45%) |
Jun 09, 2023 | 34.57 | 34.62 | 34.47 | 34.53 | 2,105,032 | -0.03(-0.08%) |
Jun 08, 2023 | 34.38 | 34.56 | 34.30 | 34.56 | 2,740,119 | +0.36(+1.05%) |
Jun 07, 2023 | 34.40 | 34.51 | 34.18 | 34.20 | 2,821,931 | -0.35(-1.01%) |
Jun 06, 2023 | 34.30 | 34.55 | 34.27 | 34.55 | 2,361,698 | +0.32(+0.93%) |
Jun 05, 2023 | 34.38 | 34.41 | 34.21 | 34.23 | 2,671,954 | -0.20(-0.59%) |
Jun 02, 2023 | 34.39 | 34.45 | 34.30 | 34.43 | 2,353,925 | +0.50(+1.49%) |