Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.94 | 33.99 | 33.41 | 33.41 | 29,560,034 | -0.49(-1.45%) |
Aug 30, 2023 | 34.16 | 34.23 | 33.82 | 33.90 | 17,818,564 | -0.24(-0.69%) |
Aug 29, 2023 | 34.24 | 34.88 | 33.99 | 34.14 | 22,312,720 | -0.06(-0.17%) |
Aug 28, 2023 | 34.41 | 34.49 | 34.02 | 34.19 | 15,991,650 | -0.16(-0.47%) |
Aug 25, 2023 | 34.13 | 34.65 | 33.96 | 34.35 | 17,389,924 | +0.21(+0.61%) |
Aug 24, 2023 | 34.44 | 34.60 | 34.05 | 34.15 | 20,517,368 | -0.47(-1.36%) |
Aug 23, 2023 | 35.02 | 35.06 | 34.52 | 34.62 | 20,512,112 | -0.17(-0.49%) |
Aug 22, 2023 | 34.95 | 35.08 | 33.73 | 34.79 | 19,620,034 | -0.16(-0.46%) |
Aug 21, 2023 | 34.67 | 35.11 | 34.60 | 34.95 | 30,172,006 | +0.33(+0.95%) |
Aug 18, 2023 | 34.42 | 34.80 | 34.30 | 34.62 | 25,569,332 | +0.14(+0.41%) |
Aug 17, 2023 | 33.62 | 34.67 | 33.61 | 34.48 | 32,945,444 | +0.97(+2.90%) |
Aug 16, 2023 | 33.18 | 33.66 | 33.05 | 33.50 | 23,522,392 | +0.09(+0.25%) |
Aug 15, 2023 | 33.88 | 33.91 | 33.39 | 33.42 | 21,685,538 | -0.64(-1.89%) |
Aug 14, 2023 | 33.82 | 34.48 | 33.82 | 34.06 | 21,496,552 | +0.03(+0.08%) |
Aug 11, 2023 | 33.64 | 34.26 | 33.61 | 34.03 | 17,589,102 | +0.30(+0.90%) |
Aug 10, 2023 | 33.82 | 34.08 | 33.61 | 33.73 | 20,071,064 | -0.11(-0.33%) |
Aug 09, 2023 | 33.62 | 34.05 | 33.53 | 33.84 | 18,215,504 | +0.19(+0.56%) |
Aug 08, 2023 | 34.34 | 34.34 | 33.42 | 33.65 | 26,707,804 | -0.04(-0.11%) |
Aug 07, 2023 | 33.06 | 33.86 | 32.96 | 33.69 | 32,898,242 | +0.62(+1.88%) |
Aug 04, 2023 | 33.00 | 33.37 | 32.72 | 33.07 | 27,265,160 | +0.02(+0.06%) |
Aug 03, 2023 | 33.22 | 33.31 | 32.98 | 33.05 | 27,230,728 | -0.33(-0.99%) |
Aug 02, 2023 | 33.65 | 33.89 | 33.31 | 33.38 | 36,317,704 | -0.25(-0.73%) |
Aug 01, 2023 | 33.88 | 34.86 | 33.40 | 33.63 | 43,358,388 | -0.42(-1.25%) |
Jul 31, 2023 | 34.16 | 34.17 | 33.92 | 34.05 | 42,593,712 | -0.01(-0.03%) |
Jul 28, 2023 | 34.33 | 34.42 | 34.01 | 34.06 | 25,472,956 | -0.12(-0.36%) |
Jul 27, 2023 | 34.80 | 34.95 | 34.16 | 34.18 | 26,829,484 | -0.57(-1.63%) |
Jul 26, 2023 | 34.43 | 34.88 | 34.33 | 34.75 | 22,457,106 | +0.14(+0.40%) |
Jul 25, 2023 | 34.93 | 35.23 | 34.60 | 34.61 | 23,404,270 | -0.42(-1.20%) |
Jul 24, 2023 | 34.94 | 35.30 | 34.90 | 35.03 | 20,775,540 | +0.10(+0.29%) |
Jul 21, 2023 | 34.37 | 34.96 | 34.36 | 34.93 | 25,883,250 | +0.59(+1.71%) |
Jul 20, 2023 | 33.99 | 34.62 | 33.96 | 34.34 | 23,937,602 | +0.31(+0.91%) |
Jul 19, 2023 | 33.94 | 34.27 | 33.81 | 34.03 | 19,898,718 | +0.19(+0.55%) |
Jul 18, 2023 | 33.55 | 34.07 | 33.51 | 33.84 | 24,426,518 | +0.35(+1.06%) |
Jul 17, 2023 | 33.73 | 33.73 | 33.41 | 33.49 | 21,995,972 | -0.43(-1.27%) |
Jul 14, 2023 | 33.90 | 34.08 | 33.62 | 33.92 | 19,183,342 | +0.24(+0.72%) |
Jul 13, 2023 | 33.63 | 33.96 | 33.55 | 33.68 | 17,838,866 | +0.07(+0.19%) |
Jul 12, 2023 | 33.81 | 33.85 | 33.55 | 33.61 | 18,457,112 | -0.03(-0.08%) |
Jul 11, 2023 | 33.28 | 33.66 | 33.26 | 33.64 | 18,979,834 | +0.32(+0.95%) |
Jul 10, 2023 | 33.22 | 33.63 | 33.19 | 33.32 | 19,031,330 | +0.14(+0.42%) |
Jul 07, 2023 | 33.17 | 33.41 | 33.01 | 33.18 | 24,524,554 | -0.09(-0.28%) |
Jul 06, 2023 | 33.81 | 33.87 | 33.27 | 33.27 | 32,329,006 | -0.78(-2.28%) |
Jul 05, 2023 | 34.16 | 34.57 | 33.98 | 34.05 | 28,717,538 | -0.18(-0.52%) |
Jul 03, 2023 | 34.09 | 34.32 | 33.95 | 34.23 | 15,115,046 | -0.03(-0.08%) |
Jun 30, 2023 | 33.82 | 34.32 | 33.75 | 34.26 | 33,135,946 | +0.52(+1.55%) |
Jun 29, 2023 | 33.61 | 33.83 | 33.40 | 33.73 | 28,142,444 | -0.16(-0.47%) |
Jun 28, 2023 | 34.09 | 34.12 | 33.65 | 33.89 | 32,183,764 | -0.12(-0.36%) |
Jun 27, 2023 | 34.52 | 34.55 | 33.88 | 34.01 | 34,699,188 | -0.44(-1.27%) |
Jun 26, 2023 | 34.56 | 34.60 | 33.77 | 34.45 | 60,101,184 | -1.32(-3.68%) |
Jun 23, 2023 | 36.15 | 36.30 | 35.75 | 35.77 | 25,155,122 | -0.40(-1.11%) |
Jun 22, 2023 | 36.37 | 36.41 | 35.87 | 36.17 | 19,323,202 | -0.16(-0.44%) |
Jun 21, 2023 | 36.61 | 36.65 | 36.20 | 36.33 | 19,254,864 | -0.41(-1.12%) |
Jun 20, 2023 | 37.09 | 37.23 | 36.73 | 36.74 | 28,773,232 | -0.67(-1.80%) |
Jun 16, 2023 | 37.23 | 37.69 | 37.21 | 37.41 | 64,609,552 | +0.29(+0.78%) |