Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.02 | 29.57 | 28.82 | 28.83 | 2,959,337 | -0.10(-0.35%) |
Aug 30, 2023 | 28.30 | 28.98 | 27.92 | 28.93 | 2,543,338 | +0.42(+1.47%) |
Aug 29, 2023 | 28.00 | 28.66 | 27.86 | 28.51 | 3,287,476 | +0.45(+1.60%) |
Aug 28, 2023 | 29.08 | 29.15 | 27.61 | 28.06 | 3,840,440 | -0.69(-2.40%) |
Aug 25, 2023 | 28.59 | 28.80 | 27.86 | 28.75 | 2,516,423 | +0.35(+1.23%) |
Aug 24, 2023 | 29.94 | 30.04 | 28.28 | 28.40 | 3,523,014 | -1.48(-4.95%) |
Aug 23, 2023 | 27.96 | 30.08 | 27.21 | 29.88 | 6,415,574 | +0.50(+1.70%) |
Aug 22, 2023 | 29.26 | 29.88 | 28.90 | 29.38 | 4,442,007 | -0.36(-1.21%) |
Aug 21, 2023 | 30.66 | 31.05 | 29.71 | 29.74 | 3,437,519 | -0.52(-1.72%) |
Aug 18, 2023 | 30.06 | 30.75 | 29.73 | 30.26 | 4,375,612 | -0.40(-1.30%) |
Aug 17, 2023 | 30.32 | 31.98 | 30.27 | 30.66 | 7,255,894 | +0.34(+1.12%) |
Aug 16, 2023 | 29.77 | 31.29 | 29.38 | 30.32 | 9,384,533 | +0.55(+1.85%) |
Aug 15, 2023 | 30.20 | 31.42 | 28.55 | 29.77 | 23,692,918 | -4.84(-13.98%) |
Aug 14, 2023 | 34.32 | 34.81 | 33.89 | 34.61 | 5,951,140 | +0.06(+0.17%) |
Aug 11, 2023 | 35.42 | 35.93 | 34.21 | 34.55 | 3,710,279 | -1.16(-3.25%) |
Aug 10, 2023 | 36.70 | 37.08 | 35.16 | 35.71 | 3,318,724 | -0.80(-2.19%) |
Aug 09, 2023 | 35.79 | 36.80 | 35.08 | 36.51 | 4,177,669 | +0.81(+2.27%) |
Aug 08, 2023 | 35.23 | 35.87 | 34.90 | 35.70 | 2,983,648 | +0.43(+1.22%) |
Aug 07, 2023 | 35.37 | 35.65 | 34.78 | 35.27 | 1,297,464 | -0.06(-0.17%) |
Aug 04, 2023 | 35.70 | 36.09 | 35.09 | 35.33 | 1,833,296 | -0.15(-0.42%) |
Aug 03, 2023 | 34.80 | 35.60 | 34.63 | 35.48 | 1,531,022 | +0.65(+1.87%) |
Aug 02, 2023 | 35.32 | 35.49 | 34.48 | 34.83 | 2,809,937 | -1.15(-3.20%) |
Aug 01, 2023 | 35.63 | 36.12 | 35.33 | 35.98 | 2,269,647 | -0.02(-0.06%) |
Jul 31, 2023 | 35.49 | 36.00 | 35.17 | 36.00 | 2,916,256 | +0.77(+2.19%) |
Jul 28, 2023 | 34.10 | 35.26 | 32.15 | 35.23 | 5,688,679 | +1.36(+4.02%) |
Jul 27, 2023 | 36.77 | 36.83 | 33.58 | 33.87 | 5,307,045 | -2.31(-6.38%) |
Jul 26, 2023 | 34.78 | 36.50 | 34.50 | 36.18 | 3,170,040 | +1.12(+3.19%) |
Jul 25, 2023 | 36.10 | 36.59 | 35.02 | 35.06 | 2,744,477 | -0.41(-1.16%) |
Jul 24, 2023 | 34.80 | 35.70 | 34.06 | 35.47 | 3,623,239 | +0.85(+2.46%) |
Jul 21, 2023 | 34.22 | 35.05 | 34.05 | 34.62 | 2,377,680 | +0.30(+0.87%) |
Jul 20, 2023 | 34.71 | 35.85 | 34.26 | 34.32 | 3,135,401 | -0.68(-1.94%) |
Jul 19, 2023 | 35.40 | 35.75 | 34.36 | 35.00 | 3,029,981 | -0.33(-0.93%) |
Jul 18, 2023 | 35.17 | 35.51 | 34.54 | 35.33 | 2,992,196 | +0.06(+0.17%) |
Jul 17, 2023 | 33.37 | 35.56 | 33.13 | 35.27 | 7,793,204 | +2.13(+6.43%) |
Jul 14, 2023 | 33.67 | 33.88 | 32.69 | 33.14 | 2,638,457 | -0.41(-1.22%) |
Jul 13, 2023 | 33.07 | 34.48 | 32.95 | 33.55 | 7,411,940 | +0.97(+2.98%) |
Jul 12, 2023 | 33.10 | 33.26 | 31.80 | 32.58 | 2,739,792 | -0.10(-0.31%) |
Jul 11, 2023 | 32.05 | 33.17 | 31.93 | 32.68 | 3,951,478 | +0.45(+1.40%) |
Jul 10, 2023 | 31.55 | 32.39 | 31.55 | 32.23 | 2,206,023 | +0.80(+2.55%) |
Jul 07, 2023 | 31.91 | 32.20 | 31.38 | 31.43 | 2,353,532 | -0.37(-1.16%) |
Jul 06, 2023 | 32.60 | 32.66 | 30.71 | 31.80 | 4,281,684 | -1.25(-3.78%) |
Jul 05, 2023 | 33.15 | 33.18 | 32.51 | 33.05 | 1,983,424 | -0.11(-0.33%) |
Jul 03, 2023 | 33.10 | 33.67 | 32.87 | 33.16 | 2,767,473 | +0.16(+0.48%) |
Jun 30, 2023 | 31.91 | 33.17 | 31.86 | 33.00 | 4,837,257 | +1.39(+4.40%) |
Jun 29, 2023 | 31.98 | 32.50 | 31.32 | 31.61 | 3,096,307 | -0.37(-1.16%) |
Jun 28, 2023 | 31.31 | 32.12 | 30.98 | 31.98 | 3,555,731 | +0.68(+2.17%) |
Jun 27, 2023 | 30.81 | 31.68 | 30.67 | 31.30 | 4,038,658 | +0.67(+2.19%) |
Jun 26, 2023 | 29.83 | 31.34 | 29.83 | 30.63 | 5,092,273 | +0.87(+2.92%) |
Jun 23, 2023 | 28.65 | 29.98 | 28.56 | 29.76 | 2,452,083 | +0.72(+2.48%) |
Jun 22, 2023 | 28.60 | 29.46 | 28.55 | 29.04 | 2,290,526 | +0.27(+0.94%) |
Jun 21, 2023 | 29.55 | 29.94 | 28.26 | 28.77 | 2,786,376 | -0.74(-2.51%) |
Jun 20, 2023 | 29.78 | 29.85 | 28.33 | 29.51 | 3,891,349 | -0.42(-1.40%) |
Jun 16, 2023 | 30.50 | 30.55 | 29.76 | 29.93 | 3,140,877 | -0.35(-1.16%) |