Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.16 | 34.16 | 33.90 | 33.93 | 28,361,828 | -0.13(-0.38%) |
Aug 30, 2023 | 34.09 | 34.26 | 33.99 | 34.06 | 34,299,648 | +0.02(+0.06%) |
Aug 29, 2023 | 33.70 | 34.05 | 33.66 | 34.04 | 43,966,040 | +0.31(+0.91%) |
Aug 28, 2023 | 33.66 | 33.85 | 33.63 | 33.73 | 35,791,264 | +0.19(+0.56%) |
Aug 25, 2023 | 33.53 | 33.67 | 33.27 | 33.55 | 40,880,540 | +0.16(+0.47%) |
Aug 24, 2023 | 33.46 | 33.86 | 33.39 | 33.39 | 36,255,344 | -0.12(-0.35%) |
Aug 23, 2023 | 33.24 | 33.52 | 33.19 | 33.51 | 30,747,716 | +0.33(+0.98%) |
Aug 22, 2023 | 33.51 | 33.55 | 33.14 | 33.18 | 43,706,792 | -0.32(-0.94%) |
Aug 21, 2023 | 33.59 | 33.65 | 33.23 | 33.50 | 32,731,786 | -0.04(-0.12%) |
Aug 18, 2023 | 33.31 | 33.64 | 33.28 | 33.54 | 41,410,244 | -0.01(-0.03%) |
Aug 17, 2023 | 33.82 | 33.87 | 33.45 | 33.55 | 38,710,164 | -0.17(-0.50%) |
Aug 16, 2023 | 33.70 | 33.97 | 33.67 | 33.71 | 34,008,308 | -0.05(-0.15%) |
Aug 15, 2023 | 34.11 | 34.14 | 33.72 | 33.76 | 58,231,188 | -0.63(-1.84%) |
Aug 14, 2023 | 34.37 | 34.46 | 34.24 | 34.40 | 24,105,292 | -0.07(-0.20%) |
Aug 11, 2023 | 34.29 | 34.52 | 34.20 | 34.46 | 27,882,534 | +0.07(+0.20%) |
Aug 10, 2023 | 34.54 | 34.80 | 34.31 | 34.40 | 38,599,976 | +0.03(+0.09%) |
Aug 09, 2023 | 34.60 | 34.70 | 34.33 | 34.37 | 38,793,764 | -0.26(-0.74%) |
Aug 08, 2023 | 34.48 | 34.65 | 34.22 | 34.62 | 37,746,940 | -0.32(-0.90%) |
Aug 07, 2023 | 34.67 | 35.00 | 34.66 | 34.94 | 33,548,788 | +0.48(+1.40%) |
Aug 04, 2023 | 34.56 | 34.90 | 34.42 | 34.45 | 36,674,164 | -0.14(-0.40%) |
Aug 03, 2023 | 34.37 | 34.67 | 34.27 | 34.59 | 32,287,518 | +0.02(+0.06%) |
Aug 02, 2023 | 34.57 | 34.70 | 34.38 | 34.57 | 49,576,400 | -0.30(-0.85%) |
Aug 01, 2023 | 34.80 | 34.90 | 34.68 | 34.87 | 26,839,598 | +0.00(+0.00%) |
Jul 31, 2023 | 34.81 | 34.98 | 34.72 | 34.87 | 28,989,250 | +0.13(+0.37%) |
Jul 28, 2023 | 34.95 | 34.96 | 34.55 | 34.74 | 32,856,358 | +0.07(+0.20%) |
Jul 27, 2023 | 35.12 | 35.20 | 34.62 | 34.67 | 44,650,428 | -0.44(-1.26%) |
Jul 26, 2023 | 34.87 | 35.22 | 34.82 | 35.12 | 36,108,812 | +0.21(+0.59%) |
Jul 25, 2023 | 35.04 | 35.12 | 34.88 | 34.91 | 36,846,524 | -0.23(-0.65%) |
Jul 24, 2023 | 34.82 | 35.24 | 34.81 | 35.14 | 32,724,494 | +0.34(+0.96%) |
Jul 21, 2023 | 34.98 | 35.00 | 34.72 | 34.80 | 31,020,466 | -0.12(-0.34%) |
Jul 20, 2023 | 34.60 | 34.93 | 34.59 | 34.92 | 46,386,820 | +0.26(+0.74%) |
Jul 19, 2023 | 34.51 | 34.80 | 34.50 | 34.66 | 46,226,112 | +0.15(+0.43%) |
Jul 18, 2023 | 34.21 | 34.54 | 34.16 | 34.51 | 47,786,208 | +0.38(+1.13%) |
Jul 17, 2023 | 33.76 | 34.23 | 33.76 | 34.13 | 39,068,876 | +0.33(+0.96%) |
Jul 14, 2023 | 34.28 | 34.29 | 33.76 | 33.80 | 48,685,856 | -0.23(-0.67%) |
Jul 13, 2023 | 33.96 | 34.08 | 33.90 | 34.03 | 40,942,036 | +0.12(+0.35%) |
Jul 12, 2023 | 33.97 | 34.15 | 33.82 | 33.91 | 47,153,364 | +0.22(+0.64%) |
Jul 11, 2023 | 33.42 | 33.73 | 33.35 | 33.69 | 34,198,532 | +0.39(+1.19%) |
Jul 10, 2023 | 33.16 | 33.49 | 33.13 | 33.30 | 27,612,742 | +0.15(+0.45%) |
Jul 07, 2023 | 32.96 | 33.43 | 32.96 | 33.15 | 33,931,368 | +0.05(+0.15%) |
Jul 06, 2023 | 33.11 | 33.14 | 32.82 | 33.10 | 46,410,444 | -0.29(-0.86%) |
Jul 05, 2023 | 33.26 | 33.48 | 33.16 | 33.39 | 40,358,872 | -0.07(-0.21%) |
Jul 03, 2023 | 33.27 | 33.56 | 33.22 | 33.46 | 19,380,848 | +0.19(+0.56%) |
Jun 30, 2023 | 33.20 | 33.41 | 33.14 | 33.27 | 45,354,044 | +0.29(+0.87%) |
Jun 29, 2023 | 32.59 | 32.98 | 32.55 | 32.98 | 48,381,304 | +0.56(+1.74%) |
Jun 28, 2023 | 32.46 | 32.47 | 32.27 | 32.42 | 37,096,676 | -0.08(-0.24%) |
Jun 27, 2023 | 32.30 | 32.57 | 32.28 | 32.50 | 34,798,444 | +0.26(+0.80%) |
Jun 26, 2023 | 32.26 | 32.51 | 32.15 | 32.24 | 26,066,052 | -0.07(-0.21%) |
Jun 23, 2023 | 32.20 | 32.42 | 32.09 | 32.31 | 36,078,472 | -0.14(-0.43%) |
Jun 22, 2023 | 32.65 | 32.66 | 32.34 | 32.45 | 39,543,356 | -0.26(-0.78%) |
Jun 21, 2023 | 32.67 | 32.87 | 32.57 | 32.71 | 36,434,120 | -0.04(-0.12%) |
Jun 20, 2023 | 32.78 | 32.84 | 32.55 | 32.75 | 51,350,148 | -0.25(-0.75%) |
Jun 16, 2023 | 33.21 | 33.24 | 32.95 | 32.99 | 50,747,420 | -0.07(-0.21%) |
Jun 15, 2023 | 32.52 | 33.14 | 32.49 | 33.06 | 53,164,588 | +0.43(+1.32%) |
Jun 14, 2023 | 32.84 | 33.00 | 32.52 | 32.63 | 58,291,848 | -0.13(-0.39%) |
Jun 13, 2023 | 32.53 | 32.90 | 32.49 | 32.76 | 46,900,884 | +0.20(+0.60%) |
Jun 12, 2023 | 32.60 | 32.69 | 32.32 | 32.56 | 34,425,644 | -0.01(-0.03%) |
Jun 09, 2023 | 32.50 | 32.71 | 32.48 | 32.57 | 34,630,212 | +0.01(+0.03%) |
Jun 08, 2023 | 32.48 | 32.61 | 32.31 | 32.56 | 37,397,456 | -0.03(-0.09%) |
Jun 07, 2023 | 32.49 | 32.66 | 32.30 | 32.59 | 49,317,400 | +0.13(+0.39%) |
Jun 06, 2023 | 32.03 | 32.51 | 32.01 | 32.46 | 47,052,884 | +0.40(+1.26%) |
Jun 05, 2023 | 32.18 | 32.27 | 31.91 | 32.06 | 54,499,844 | -0.17(-0.52%) |
Jun 02, 2023 | 31.84 | 32.34 | 31.84 | 32.23 | 66,921,720 | +0.69(+2.18%) |