Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.94 | 34.98 | 34.39 | 34.39 | 28,715,606 | -0.51(-1.45%) |
Aug 30, 2023 | 35.17 | 35.24 | 34.82 | 34.90 | 17,309,550 | -0.24(-0.69%) |
Aug 29, 2023 | 35.25 | 35.91 | 34.99 | 35.14 | 21,675,324 | -0.06(-0.17%) |
Aug 28, 2023 | 35.42 | 35.50 | 35.02 | 35.20 | 15,534,825 | -0.17(-0.47%) |
Aug 25, 2023 | 35.13 | 35.67 | 34.96 | 35.36 | 16,893,156 | +0.21(+0.61%) |
Aug 24, 2023 | 35.46 | 35.62 | 35.05 | 35.15 | 19,931,258 | -0.49(-1.36%) |
Aug 23, 2023 | 36.05 | 36.09 | 35.54 | 35.64 | 19,926,154 | -0.17(-0.49%) |
Aug 22, 2023 | 35.98 | 36.11 | 34.73 | 35.81 | 19,059,558 | -0.17(-0.46%) |
Aug 21, 2023 | 35.68 | 36.15 | 35.62 | 35.98 | 29,310,098 | +0.34(+0.95%) |
Aug 18, 2023 | 35.43 | 35.82 | 35.31 | 35.64 | 24,838,906 | +0.15(+0.41%) |
Aug 17, 2023 | 34.61 | 35.69 | 34.60 | 35.49 | 32,004,308 | +1.00(+2.90%) |
Aug 16, 2023 | 34.16 | 34.65 | 34.02 | 34.49 | 22,850,440 | +0.09(+0.25%) |
Aug 15, 2023 | 34.88 | 34.91 | 34.37 | 34.40 | 21,066,058 | -0.66(-1.89%) |
Aug 14, 2023 | 34.82 | 35.49 | 34.82 | 35.06 | 20,882,470 | +0.03(+0.08%) |
Aug 11, 2023 | 34.63 | 35.27 | 34.60 | 35.03 | 17,086,644 | +0.31(+0.90%) |
Aug 10, 2023 | 34.82 | 35.08 | 34.60 | 34.72 | 19,497,704 | -0.12(-0.33%) |
Aug 09, 2023 | 34.61 | 35.05 | 34.52 | 34.84 | 17,695,150 | +0.19(+0.56%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.40 | 34.64 | 25,944,856 | -0.04(-0.11%) |
Aug 07, 2023 | 34.03 | 34.85 | 33.93 | 34.68 | 31,958,454 | +0.64(+1.88%) |
Aug 04, 2023 | 33.97 | 34.35 | 33.69 | 34.04 | 26,486,290 | +0.02(+0.06%) |
Aug 03, 2023 | 34.20 | 34.29 | 33.94 | 34.02 | 26,452,840 | -0.34(-0.99%) |
Aug 02, 2023 | 34.63 | 34.88 | 34.29 | 34.36 | 35,280,236 | -0.25(-0.73%) |
Aug 01, 2023 | 34.88 | 35.89 | 34.38 | 34.62 | 42,119,792 | -0.44(-1.25%) |
Jul 31, 2023 | 35.17 | 35.18 | 34.92 | 35.05 | 41,376,960 | -0.01(-0.03%) |
Jul 28, 2023 | 35.33 | 35.43 | 35.01 | 35.06 | 24,745,282 | -0.13(-0.36%) |
Jul 27, 2023 | 35.82 | 35.98 | 35.17 | 35.19 | 26,063,060 | -0.58(-1.63%) |
Jul 26, 2023 | 35.45 | 35.90 | 35.34 | 35.77 | 21,815,586 | +0.14(+0.40%) |
Jul 25, 2023 | 35.95 | 36.26 | 35.61 | 35.63 | 22,735,694 | -0.43(-1.20%) |
Jul 24, 2023 | 35.96 | 36.34 | 35.93 | 36.06 | 20,182,056 | +0.11(+0.29%) |
Jul 21, 2023 | 35.38 | 35.98 | 35.37 | 35.95 | 25,143,858 | +0.61(+1.71%) |
Jul 20, 2023 | 34.99 | 35.64 | 34.95 | 35.35 | 23,253,790 | +0.32(+0.91%) |
Jul 19, 2023 | 34.94 | 35.28 | 34.81 | 35.03 | 19,330,282 | +0.19(+0.55%) |
Jul 18, 2023 | 34.53 | 35.07 | 34.49 | 34.84 | 23,728,738 | +0.37(+1.06%) |
Jul 17, 2023 | 34.72 | 34.72 | 34.40 | 34.47 | 21,367,624 | -0.44(-1.27%) |
Jul 14, 2023 | 34.90 | 35.08 | 34.61 | 34.92 | 18,635,342 | +0.25(+0.72%) |
Jul 13, 2023 | 34.62 | 34.95 | 34.53 | 34.67 | 17,329,272 | +0.07(+0.19%) |
Jul 12, 2023 | 34.80 | 34.85 | 34.53 | 34.60 | 17,929,858 | -0.03(-0.08%) |
Jul 11, 2023 | 34.26 | 34.65 | 34.24 | 34.63 | 18,437,648 | +0.33(+0.95%) |
Jul 10, 2023 | 34.20 | 34.62 | 34.17 | 34.30 | 18,487,672 | +0.14(+0.42%) |
Jul 07, 2023 | 34.15 | 34.39 | 33.98 | 34.16 | 23,823,974 | -0.10(-0.28%) |
Jul 06, 2023 | 34.80 | 34.87 | 34.24 | 34.25 | 31,405,480 | -0.80(-2.28%) |
Jul 05, 2023 | 35.17 | 35.59 | 34.98 | 35.05 | 27,897,180 | -0.18(-0.52%) |
Jul 03, 2023 | 35.09 | 35.33 | 34.95 | 35.23 | 14,683,263 | -0.03(-0.08%) |
Jun 30, 2023 | 34.81 | 35.33 | 34.74 | 35.26 | 32,189,370 | +0.54(+1.55%) |
Jun 29, 2023 | 34.60 | 34.82 | 34.38 | 34.72 | 27,338,514 | -0.16(-0.47%) |
Jun 28, 2023 | 35.09 | 35.13 | 34.64 | 34.89 | 31,264,388 | -0.12(-0.36%) |
Jun 27, 2023 | 35.53 | 35.57 | 34.88 | 35.01 | 33,707,956 | -0.45(-1.27%) |
Jun 26, 2023 | 35.58 | 35.62 | 34.76 | 35.46 | 58,384,308 | -1.36(-3.68%) |
Jun 23, 2023 | 37.21 | 37.37 | 36.80 | 36.82 | 24,436,530 | -0.41(-1.11%) |
Jun 22, 2023 | 37.44 | 37.48 | 36.93 | 37.23 | 18,771,206 | -0.16(-0.44%) |
Jun 21, 2023 | 37.69 | 37.72 | 37.26 | 37.40 | 18,704,822 | -0.42(-1.12%) |
Jun 20, 2023 | 38.18 | 38.33 | 37.81 | 37.82 | 27,951,282 | -0.69(-1.80%) |
Jun 16, 2023 | 38.32 | 38.80 | 38.31 | 38.51 | 62,763,884 | +0.30(+0.78%) |