Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.52 | 29.03 | 28.39 | 28.92 | 10,235,214 | +0.41(+1.43%) |
Aug 30, 2023 | 28.25 | 28.58 | 27.11 | 28.51 | 23,077,730 | -2.02(-6.63%) |
Aug 29, 2023 | 30.52 | 31.01 | 30.43 | 30.53 | 9,908,635 | +0.04(+0.13%) |
Aug 28, 2023 | 30.12 | 30.65 | 30.10 | 30.50 | 4,396,178 | +0.48(+1.59%) |
Aug 25, 2023 | 30.25 | 30.25 | 29.55 | 30.02 | 5,164,647 | +0.09(+0.29%) |
Aug 24, 2023 | 30.45 | 30.53 | 29.90 | 29.93 | 5,306,169 | -0.39(-1.28%) |
Aug 23, 2023 | 30.39 | 30.53 | 30.07 | 30.32 | 5,197,574 | +0.13(+0.42%) |
Aug 22, 2023 | 30.60 | 30.69 | 29.85 | 30.19 | 5,221,147 | -0.26(-0.86%) |
Aug 21, 2023 | 30.24 | 30.51 | 30.21 | 30.46 | 3,302,470 | +0.22(+0.74%) |
Aug 18, 2023 | 30.01 | 30.39 | 29.85 | 30.23 | 4,983,216 | +0.10(+0.32%) |
Aug 17, 2023 | 30.56 | 30.63 | 30.05 | 30.14 | 6,317,007 | -0.33(-1.09%) |
Aug 16, 2023 | 30.87 | 30.97 | 30.39 | 30.47 | 4,649,409 | -0.53(-1.70%) |
Aug 15, 2023 | 30.97 | 31.28 | 30.87 | 30.99 | 6,057,067 | -0.22(-0.72%) |
Aug 14, 2023 | 31.87 | 31.88 | 31.09 | 31.22 | 9,113,603 | -0.68(-2.14%) |
Aug 11, 2023 | 31.98 | 32.34 | 31.88 | 31.90 | 4,476,185 | -0.19(-0.61%) |
Aug 10, 2023 | 32.18 | 32.36 | 31.84 | 32.09 | 4,606,458 | +0.16(+0.49%) |
Aug 09, 2023 | 32.10 | 32.24 | 31.87 | 31.94 | 4,840,974 | -0.25(-0.79%) |
Aug 08, 2023 | 31.82 | 32.22 | 31.55 | 32.19 | 5,477,690 | +0.31(+0.98%) |
Aug 07, 2023 | 31.78 | 32.15 | 31.74 | 31.88 | 4,127,123 | +0.31(+0.99%) |
Aug 04, 2023 | 31.88 | 32.00 | 31.54 | 31.57 | 3,786,816 | -0.26(-0.83%) |
Aug 03, 2023 | 31.42 | 32.01 | 31.29 | 31.83 | 4,263,478 | +0.19(+0.62%) |
Aug 02, 2023 | 31.80 | 31.98 | 31.60 | 31.63 | 5,314,333 | -0.44(-1.37%) |
Aug 01, 2023 | 31.70 | 32.17 | 31.68 | 32.07 | 4,055,301 | +0.12(+0.37%) |
Jul 31, 2023 | 31.87 | 32.13 | 31.80 | 31.96 | 3,841,989 | +0.19(+0.61%) |
Jul 28, 2023 | 32.31 | 32.35 | 31.69 | 31.76 | 3,855,819 | -0.24(-0.76%) |
Jul 27, 2023 | 32.50 | 32.61 | 31.92 | 32.00 | 3,987,810 | -0.16(-0.48%) |
Jul 26, 2023 | 32.02 | 32.34 | 31.98 | 32.16 | 4,852,027 | -0.06(-0.18%) |
Jul 25, 2023 | 31.69 | 32.38 | 31.65 | 32.22 | 4,822,270 | +0.65(+2.07%) |
Jul 24, 2023 | 31.51 | 31.82 | 31.39 | 31.57 | 3,761,986 | +0.18(+0.59%) |
Jul 21, 2023 | 31.76 | 31.84 | 31.37 | 31.38 | 3,577,666 | -0.31(-0.98%) |
Jul 20, 2023 | 31.89 | 31.95 | 31.38 | 31.69 | 5,250,957 | -0.36(-1.12%) |
Jul 19, 2023 | 32.17 | 32.36 | 32.04 | 32.05 | 4,818,744 | +0.15(+0.46%) |
Jul 18, 2023 | 31.92 | 32.02 | 31.60 | 31.91 | 5,167,126 | -0.04(-0.12%) |
Jul 17, 2023 | 31.80 | 32.06 | 31.62 | 31.95 | 3,968,504 | +0.03(+0.09%) |
Jul 14, 2023 | 32.51 | 32.51 | 31.83 | 31.92 | 4,804,612 | -0.75(-2.29%) |
Jul 13, 2023 | 32.21 | 32.70 | 32.20 | 32.67 | 4,454,292 | +0.64(+2.01%) |
Jul 12, 2023 | 32.88 | 33.00 | 32.01 | 32.02 | 8,042,345 | -0.54(-1.64%) |
Jul 11, 2023 | 31.60 | 32.85 | 31.43 | 32.56 | 14,143,256 | +1.86(+6.06%) |
Jul 10, 2023 | 30.30 | 30.70 | 30.20 | 30.70 | 5,542,290 | +0.40(+1.32%) |
Jul 07, 2023 | 30.16 | 30.57 | 30.12 | 30.30 | 8,009,581 | +0.22(+0.74%) |
Jul 06, 2023 | 29.50 | 30.09 | 29.43 | 30.08 | 6,559,403 | +0.21(+0.72%) |
Jul 05, 2023 | 29.71 | 29.89 | 29.59 | 29.86 | 5,433,750 | -0.07(-0.23%) |
Jul 03, 2023 | 29.88 | 30.04 | 29.76 | 29.93 | 3,845,608 | +0.04(+0.13%) |
Jun 30, 2023 | 29.69 | 29.96 | 29.63 | 29.89 | 9,037,729 | +0.38(+1.29%) |
Jun 29, 2023 | 29.20 | 29.63 | 29.14 | 29.51 | 7,460,975 | +0.37(+1.27%) |
Jun 28, 2023 | 28.90 | 29.16 | 28.78 | 29.14 | 5,801,417 | +0.10(+0.33%) |
Jun 27, 2023 | 29.01 | 29.16 | 28.75 | 29.04 | 6,168,682 | +0.07(+0.24%) |
Jun 26, 2023 | 28.99 | 29.12 | 28.91 | 28.98 | 5,038,683 | +0.16(+0.54%) |
Jun 23, 2023 | 28.68 | 28.98 | 28.54 | 28.82 | 15,259,679 | -0.18(-0.64%) |
Jun 22, 2023 | 29.00 | 29.17 | 28.61 | 29.01 | 7,365,451 | -0.05(-0.17%) |
Jun 21, 2023 | 29.19 | 29.32 | 28.86 | 29.05 | 10,628,064 | -0.30(-1.03%) |
Jun 20, 2023 | 29.99 | 30.05 | 29.30 | 29.36 | 12,226,449 | -0.82(-2.71%) |
Jun 16, 2023 | 30.37 | 30.44 | 29.95 | 30.17 | 14,345,512 | -0.10(-0.32%) |
Jun 15, 2023 | 30.13 | 30.51 | 29.99 | 30.27 | 11,654,489 | +0.15(+0.48%) |
Jun 14, 2023 | 30.09 | 30.28 | 29.94 | 30.13 | 14,737,078 | +0.06(+0.19%) |
Jun 13, 2023 | 29.53 | 30.12 | 29.53 | 30.07 | 9,208,721 | +0.69(+2.36%) |
Jun 12, 2023 | 28.90 | 29.47 | 28.84 | 29.37 | 9,147,608 | +0.62(+2.15%) |
Jun 09, 2023 | 29.17 | 29.38 | 28.70 | 28.76 | 6,675,622 | -0.23(-0.80%) |
Jun 08, 2023 | 28.98 | 29.14 | 28.52 | 28.99 | 5,259,319 | +0.11(+0.37%) |
Jun 07, 2023 | 28.57 | 29.00 | 28.45 | 28.88 | 7,532,120 | +0.27(+0.94%) |
Jun 06, 2023 | 28.10 | 28.86 | 28.04 | 28.61 | 7,052,277 | +0.35(+1.23%) |
Jun 05, 2023 | 29.35 | 29.45 | 28.23 | 28.26 | 10,679,361 | -1.22(-4.12%) |
Jun 02, 2023 | 28.49 | 29.71 | 28.49 | 29.48 | 10,628,105 | +1.09(+3.84%) |