Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.34 | 36.40 | 36.06 | 36.10 | 4,189,338 | -0.26(-0.72%) |
Aug 30, 2023 | 36.28 | 36.48 | 36.20 | 36.36 | 3,129,644 | +0.13(+0.35%) |
Aug 29, 2023 | 35.83 | 36.26 | 35.68 | 36.23 | 3,905,512 | +0.41(+1.14%) |
Aug 28, 2023 | 35.66 | 35.99 | 35.66 | 35.82 | 4,320,796 | +0.28(+0.80%) |
Aug 25, 2023 | 35.53 | 35.72 | 35.34 | 35.54 | 5,113,593 | +0.10(+0.28%) |
Aug 24, 2023 | 35.67 | 36.10 | 35.43 | 35.44 | 5,217,248 | -0.17(-0.47%) |
Aug 23, 2023 | 35.26 | 35.64 | 35.25 | 35.61 | 5,236,513 | +0.52(+1.47%) |
Aug 22, 2023 | 35.12 | 35.21 | 34.94 | 35.09 | 5,586,193 | +0.11(+0.31%) |
Aug 21, 2023 | 35.23 | 35.26 | 34.69 | 34.98 | 4,059,651 | -0.30(-0.86%) |
Aug 18, 2023 | 34.94 | 35.38 | 34.90 | 35.29 | 4,619,242 | +0.10(+0.28%) |
Aug 17, 2023 | 35.48 | 35.75 | 35.17 | 35.19 | 5,824,843 | -0.26(-0.74%) |
Aug 16, 2023 | 35.93 | 35.94 | 35.41 | 35.45 | 4,927,376 | -0.44(-1.22%) |
Aug 15, 2023 | 36.03 | 36.12 | 35.81 | 35.89 | 4,031,839 | -0.37(-1.02%) |
Aug 14, 2023 | 36.41 | 36.41 | 36.14 | 36.26 | 3,148,271 | -0.20(-0.53%) |
Aug 11, 2023 | 36.23 | 36.50 | 36.12 | 36.46 | 3,736,297 | +0.07(+0.19%) |
Aug 10, 2023 | 36.60 | 36.85 | 36.28 | 36.39 | 5,027,145 | -0.12(-0.32%) |
Aug 09, 2023 | 36.34 | 36.67 | 36.19 | 36.51 | 5,491,690 | +0.09(+0.24%) |
Aug 08, 2023 | 36.32 | 36.52 | 36.07 | 36.42 | 4,199,037 | -0.19(-0.51%) |
Aug 07, 2023 | 36.25 | 36.61 | 36.23 | 36.60 | 3,698,536 | +0.46(+1.27%) |
Aug 04, 2023 | 36.34 | 36.73 | 36.03 | 36.14 | 6,025,216 | -0.36(-0.99%) |
Aug 03, 2023 | 36.57 | 36.61 | 36.00 | 36.51 | 6,429,760 | -0.51(-1.37%) |
Aug 02, 2023 | 36.94 | 37.08 | 36.77 | 37.01 | 6,671,051 | -0.16(-0.42%) |
Aug 01, 2023 | 37.14 | 37.32 | 37.01 | 37.17 | 6,281,760 | -0.07(-0.18%) |
Jul 31, 2023 | 37.05 | 37.41 | 36.95 | 37.24 | 5,067,684 | +0.29(+0.79%) |
Jul 28, 2023 | 37.48 | 37.60 | 36.90 | 36.94 | 6,020,976 | -0.11(-0.29%) |
Jul 27, 2023 | 38.12 | 38.22 | 37.04 | 37.05 | 7,702,029 | -0.80(-2.11%) |
Jul 26, 2023 | 37.64 | 37.93 | 37.63 | 37.85 | 5,248,681 | +0.14(+0.36%) |
Jul 25, 2023 | 37.94 | 38.12 | 37.70 | 37.71 | 4,495,271 | -0.28(-0.74%) |
Jul 24, 2023 | 37.74 | 38.02 | 37.65 | 38.00 | 5,289,012 | +0.36(+0.96%) |
Jul 21, 2023 | 37.60 | 37.75 | 37.46 | 37.64 | 4,924,803 | +0.17(+0.44%) |
Jul 20, 2023 | 37.41 | 37.48 | 36.93 | 37.47 | 6,835,760 | -0.13(-0.34%) |
Jul 19, 2023 | 37.46 | 37.85 | 37.42 | 37.60 | 6,780,017 | +0.41(+1.10%) |
Jul 18, 2023 | 37.60 | 37.62 | 36.87 | 37.19 | 6,683,111 | -0.31(-0.83%) |
Jul 17, 2023 | 37.69 | 37.84 | 37.47 | 37.50 | 4,673,218 | -0.32(-0.85%) |
Jul 14, 2023 | 37.73 | 37.85 | 37.51 | 37.82 | 4,001,477 | +0.00(+0.00%) |
Jul 13, 2023 | 37.56 | 37.84 | 37.31 | 37.82 | 4,828,693 | +0.25(+0.67%) |
Jul 12, 2023 | 37.80 | 37.90 | 37.55 | 37.57 | 7,433,301 | +0.18(+0.47%) |
Jul 11, 2023 | 37.05 | 37.42 | 36.93 | 37.39 | 4,895,136 | +0.42(+1.13%) |
Jul 10, 2023 | 36.75 | 37.00 | 36.66 | 36.97 | 4,456,567 | +0.13(+0.34%) |
Jul 07, 2023 | 36.78 | 37.08 | 36.69 | 36.85 | 4,735,528 | -0.18(-0.47%) |
Jul 06, 2023 | 36.81 | 37.07 | 36.33 | 37.02 | 5,175,625 | -0.20(-0.55%) |
Jul 05, 2023 | 36.93 | 37.47 | 36.72 | 37.23 | 6,462,037 | +0.19(+0.50%) |
Jul 03, 2023 | 36.60 | 37.24 | 36.53 | 37.04 | 3,721,148 | +0.29(+0.80%) |
Jun 30, 2023 | 36.87 | 36.96 | 36.29 | 36.75 | 6,601,903 | +0.19(+0.51%) |
Jun 29, 2023 | 36.09 | 36.56 | 35.92 | 36.56 | 3,822,873 | +0.33(+0.92%) |
Jun 28, 2023 | 36.13 | 36.29 | 35.89 | 36.23 | 4,064,619 | +0.10(+0.27%) |
Jun 27, 2023 | 35.84 | 36.22 | 35.64 | 36.13 | 4,115,535 | +0.39(+1.09%) |
Jun 26, 2023 | 34.95 | 35.77 | 34.92 | 35.74 | 3,065,428 | +0.78(+2.23%) |
Jun 23, 2023 | 35.23 | 35.48 | 34.94 | 34.96 | 5,553,140 | -0.38(-1.08%) |
Jun 22, 2023 | 35.88 | 35.91 | 35.13 | 35.34 | 5,234,202 | -0.51(-1.41%) |
Jun 21, 2023 | 35.81 | 35.98 | 35.56 | 35.85 | 4,659,684 | -0.16(-0.43%) |
Jun 20, 2023 | 36.20 | 36.28 | 35.76 | 36.01 | 4,129,871 | -0.39(-1.07%) |
Jun 16, 2023 | 36.45 | 36.76 | 36.35 | 36.40 | 6,291,965 | -0.04(-0.11%) |
Jun 15, 2023 | 36.14 | 36.51 | 35.89 | 36.44 | 4,538,737 | +0.15(+0.43%) |
Jun 14, 2023 | 36.21 | 36.50 | 35.95 | 36.28 | 8,123,733 | +0.19(+0.54%) |
Jun 13, 2023 | 35.83 | 36.13 | 35.70 | 36.09 | 4,512,845 | +0.26(+0.73%) |
Jun 12, 2023 | 35.83 | 35.88 | 35.52 | 35.83 | 3,954,531 | -0.02(-0.05%) |
Jun 09, 2023 | 36.06 | 36.14 | 35.65 | 35.85 | 4,413,002 | -0.18(-0.51%) |
Jun 08, 2023 | 36.09 | 36.13 | 35.63 | 36.03 | 4,169,861 | -0.22(-0.61%) |
Jun 07, 2023 | 35.75 | 36.34 | 35.53 | 36.25 | 4,577,243 | +0.66(+1.84%) |
Jun 06, 2023 | 35.58 | 35.67 | 35.26 | 35.60 | 3,376,270 | +0.21(+0.60%) |
Jun 05, 2023 | 35.63 | 35.77 | 35.30 | 35.38 | 4,498,754 | -0.16(-0.46%) |
Jun 02, 2023 | 35.23 | 35.69 | 35.07 | 35.55 | 4,504,360 | +0.73(+2.11%) |