Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.75 | 34.75 | 33.85 | 34.00 | 3,519,575 | -0.63(-1.81%) |
Aug 30, 2023 | 35.09 | 35.34 | 34.55 | 34.63 | 3,220,231 | -0.41(-1.18%) |
Aug 29, 2023 | 35.20 | 35.32 | 34.73 | 35.04 | 1,779,566 | +0.05(+0.14%) |
Aug 28, 2023 | 36.10 | 36.39 | 34.92 | 35.00 | 1,845,000 | -1.16(-3.20%) |
Aug 25, 2023 | 36.16 | 36.38 | 35.85 | 36.15 | 940,393 | +0.00(+0.00%) |
Aug 24, 2023 | 36.28 | 36.67 | 36.12 | 36.15 | 910,763 | -0.37(-1.00%) |
Aug 23, 2023 | 36.47 | 36.55 | 36.29 | 36.52 | 965,760 | +0.11(+0.29%) |
Aug 22, 2023 | 36.26 | 36.70 | 36.14 | 36.41 | 1,212,291 | +0.07(+0.19%) |
Aug 21, 2023 | 36.80 | 36.85 | 36.23 | 36.34 | 1,209,706 | -0.43(-1.18%) |
Aug 18, 2023 | 36.54 | 37.04 | 36.52 | 36.78 | 1,425,485 | +0.14(+0.39%) |
Aug 17, 2023 | 37.01 | 37.35 | 36.60 | 36.63 | 1,190,951 | -0.36(-0.96%) |
Aug 16, 2023 | 37.26 | 37.51 | 36.30 | 36.99 | 2,040,872 | -0.49(-1.31%) |
Aug 15, 2023 | 37.45 | 37.73 | 37.19 | 37.48 | 1,056,678 | -0.09(-0.23%) |
Aug 14, 2023 | 37.95 | 37.98 | 37.45 | 37.57 | 1,594,598 | -0.50(-1.32%) |
Aug 11, 2023 | 37.15 | 38.23 | 37.15 | 38.07 | 1,208,643 | +0.95(+2.57%) |
Aug 10, 2023 | 37.77 | 37.83 | 37.03 | 37.12 | 1,479,191 | -0.41(-1.10%) |
Aug 09, 2023 | 38.09 | 38.27 | 37.49 | 37.53 | 1,779,764 | -0.97(-2.53%) |
Aug 08, 2023 | 36.77 | 38.83 | 36.28 | 38.50 | 3,975,372 | +3.03(+8.53%) |
Aug 07, 2023 | 35.20 | 35.55 | 34.88 | 35.48 | 1,703,299 | +0.32(+0.90%) |
Aug 04, 2023 | 35.08 | 35.37 | 34.97 | 35.16 | 907,594 | +0.12(+0.33%) |
Aug 03, 2023 | 34.99 | 35.08 | 34.69 | 35.04 | 1,230,841 | +0.05(+0.14%) |
Aug 02, 2023 | 34.93 | 35.24 | 34.89 | 35.00 | 936,232 | -0.05(-0.14%) |
Aug 01, 2023 | 35.17 | 35.30 | 34.92 | 35.04 | 752,915 | -0.28(-0.79%) |
Jul 31, 2023 | 35.29 | 35.38 | 34.97 | 35.32 | 801,539 | +0.09(+0.25%) |
Jul 28, 2023 | 35.22 | 35.48 | 35.01 | 35.24 | 862,455 | +0.18(+0.52%) |
Jul 27, 2023 | 35.23 | 35.49 | 34.93 | 35.05 | 1,246,116 | -0.12(-0.33%) |
Jul 26, 2023 | 34.19 | 35.35 | 34.19 | 35.17 | 1,400,859 | +0.89(+2.59%) |
Jul 25, 2023 | 33.98 | 34.39 | 33.95 | 34.28 | 961,097 | +0.16(+0.48%) |
Jul 24, 2023 | 34.05 | 34.43 | 34.00 | 34.12 | 773,801 | +0.01(+0.03%) |
Jul 21, 2023 | 34.04 | 34.19 | 33.57 | 34.11 | 830,617 | +0.17(+0.51%) |
Jul 20, 2023 | 33.20 | 34.18 | 33.19 | 33.93 | 1,265,551 | +0.93(+2.80%) |
Jul 19, 2023 | 32.15 | 33.01 | 32.15 | 33.01 | 1,077,198 | +0.84(+2.61%) |
Jul 18, 2023 | 32.08 | 32.54 | 31.95 | 32.17 | 1,001,548 | +0.16(+0.51%) |
Jul 17, 2023 | 32.78 | 32.80 | 31.95 | 32.01 | 1,669,237 | -0.80(-2.44%) |
Jul 14, 2023 | 33.52 | 33.74 | 32.79 | 32.81 | 2,468,518 | +0.76(+2.38%) |
Jul 13, 2023 | 33.73 | 33.73 | 31.75 | 32.05 | 5,468,105 | +0.15(+0.48%) |
Jul 12, 2023 | 32.32 | 32.46 | 31.82 | 31.89 | 896,029 | -0.25(-0.78%) |
Jul 11, 2023 | 31.78 | 32.31 | 31.71 | 32.14 | 1,109,114 | +0.38(+1.18%) |
Jul 10, 2023 | 31.43 | 31.85 | 31.33 | 31.77 | 762,436 | +0.31(+0.98%) |
Jul 07, 2023 | 31.99 | 32.07 | 31.42 | 31.46 | 902,733 | -0.41(-1.30%) |
Jul 06, 2023 | 31.77 | 32.05 | 31.65 | 31.87 | 1,067,932 | -0.15(-0.48%) |
Jul 05, 2023 | 32.27 | 32.35 | 31.96 | 32.03 | 894,097 | -0.36(-1.10%) |
Jul 03, 2023 | 32.52 | 32.69 | 32.30 | 32.38 | 413,316 | -0.35(-1.06%) |
Jun 30, 2023 | 32.69 | 32.85 | 32.25 | 32.73 | 1,002,116 | +0.30(+0.92%) |
Jun 29, 2023 | 31.99 | 32.45 | 31.78 | 32.43 | 1,124,456 | +0.40(+1.23%) |
Jun 28, 2023 | 32.39 | 32.39 | 31.65 | 32.04 | 593,828 | -0.08(-0.24%) |
Jun 27, 2023 | 31.80 | 32.20 | 31.40 | 32.11 | 759,609 | -0.13(-0.39%) |
Jun 26, 2023 | 32.36 | 32.36 | 31.92 | 32.24 | 535,802 | -0.08(-0.24%) |
Jun 23, 2023 | 32.72 | 32.91 | 32.23 | 32.32 | 919,037 | -0.61(-1.84%) |
Jun 22, 2023 | 32.78 | 32.98 | 32.53 | 32.92 | 637,709 | +0.18(+0.56%) |
Jun 21, 2023 | 32.63 | 32.83 | 32.33 | 32.74 | 837,520 | +0.07(+0.21%) |
Jun 20, 2023 | 32.91 | 32.94 | 32.44 | 32.67 | 917,980 | -0.49(-1.48%) |
Jun 16, 2023 | 33.35 | 33.43 | 32.94 | 33.16 | 1,515,905 | -0.04(-0.12%) |