Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.67 | 31.75 | 31.37 | 31.60 | 3,644,573 | +0.00(+0.00%) |
Aug 30, 2023 | 31.56 | 31.87 | 31.54 | 31.60 | 2,183,168 | +0.09(+0.27%) |
Aug 29, 2023 | 31.30 | 31.54 | 31.08 | 31.52 | 2,058,769 | +0.28(+0.89%) |
Aug 28, 2023 | 31.18 | 31.54 | 31.00 | 31.24 | 2,766,922 | +0.20(+0.65%) |
Aug 25, 2023 | 31.27 | 31.33 | 30.74 | 31.04 | 1,932,188 | +0.02(+0.06%) |
Aug 24, 2023 | 31.25 | 31.70 | 30.99 | 31.02 | 1,877,493 | -0.33(-1.04%) |
Aug 23, 2023 | 30.99 | 31.44 | 30.98 | 31.35 | 1,607,814 | +0.37(+1.21%) |
Aug 22, 2023 | 30.93 | 31.15 | 30.81 | 30.97 | 2,659,274 | -0.03(-0.09%) |
Aug 21, 2023 | 31.10 | 31.27 | 30.61 | 31.00 | 2,198,393 | -0.06(-0.19%) |
Aug 18, 2023 | 30.50 | 31.18 | 30.39 | 31.06 | 2,252,490 | +0.35(+1.13%) |
Aug 17, 2023 | 31.18 | 31.23 | 30.70 | 30.71 | 2,279,191 | -0.30(-0.96%) |
Aug 16, 2023 | 31.14 | 31.49 | 30.88 | 31.01 | 2,668,855 | -0.31(-0.98%) |
Aug 15, 2023 | 31.60 | 31.60 | 30.98 | 31.32 | 3,461,729 | -0.36(-1.12%) |
Aug 14, 2023 | 31.74 | 31.79 | 31.32 | 31.67 | 3,430,608 | -0.13(-0.42%) |
Aug 11, 2023 | 31.75 | 31.93 | 31.68 | 31.81 | 3,710,618 | -0.13(-0.42%) |
Aug 10, 2023 | 32.13 | 32.25 | 31.81 | 31.94 | 3,393,716 | -0.02(-0.06%) |
Aug 09, 2023 | 31.93 | 32.18 | 31.71 | 31.96 | 3,449,296 | -0.01(-0.03%) |
Aug 08, 2023 | 32.36 | 32.42 | 31.94 | 31.97 | 4,920,152 | -0.72(-2.20%) |
Aug 07, 2023 | 32.73 | 32.90 | 32.44 | 32.69 | 4,810,203 | +0.12(+0.35%) |
Aug 04, 2023 | 31.73 | 33.83 | 31.66 | 32.57 | 8,722,086 | +0.71(+2.23%) |
Aug 03, 2023 | 32.37 | 32.55 | 31.85 | 31.86 | 5,091,003 | -0.58(-1.78%) |
Aug 02, 2023 | 32.44 | 32.64 | 32.22 | 32.44 | 5,778,319 | -0.16(-0.50%) |
Aug 01, 2023 | 32.78 | 32.93 | 32.30 | 32.60 | 6,165,660 | -0.26(-0.79%) |
Jul 31, 2023 | 32.14 | 32.98 | 32.14 | 32.86 | 13,298,572 | +0.89(+2.79%) |
Jul 28, 2023 | 32.46 | 32.46 | 31.62 | 31.97 | 4,835,550 | -0.14(-0.45%) |
Jul 27, 2023 | 31.81 | 32.43 | 31.55 | 32.11 | 6,721,667 | +0.61(+1.95%) |
Jul 26, 2023 | 30.95 | 31.59 | 30.84 | 31.50 | 5,049,681 | +0.70(+2.28%) |
Jul 25, 2023 | 31.29 | 31.47 | 30.61 | 30.80 | 6,445,035 | -0.53(-1.69%) |
Jul 24, 2023 | 30.56 | 31.33 | 30.13 | 31.33 | 9,708,428 | -0.23(-0.73%) |
Jul 21, 2023 | 33.39 | 33.88 | 31.44 | 31.56 | 26,305,400 | -4.85(-13.32%) |
Jul 20, 2023 | 36.12 | 36.59 | 36.06 | 36.40 | 8,615,478 | +0.25(+0.69%) |
Jul 19, 2023 | 37.16 | 37.93 | 36.02 | 36.16 | 8,921,816 | -3.09(-7.88%) |
Jul 18, 2023 | 38.57 | 39.27 | 38.52 | 39.25 | 4,937,567 | +0.57(+1.46%) |
Jul 17, 2023 | 37.66 | 38.79 | 37.50 | 38.68 | 4,387,308 | +0.93(+2.47%) |
Jul 14, 2023 | 37.67 | 37.95 | 37.45 | 37.75 | 3,813,879 | -0.09(-0.23%) |
Jul 13, 2023 | 37.27 | 37.89 | 37.22 | 37.84 | 2,633,316 | +0.70(+1.89%) |
Jul 12, 2023 | 37.62 | 37.84 | 37.02 | 37.13 | 2,652,101 | -0.16(-0.44%) |
Jul 11, 2023 | 36.72 | 37.39 | 36.64 | 37.30 | 2,624,808 | +0.69(+1.89%) |
Jul 10, 2023 | 36.34 | 36.75 | 36.31 | 36.61 | 3,457,523 | +0.18(+0.50%) |
Jul 07, 2023 | 36.36 | 36.83 | 36.35 | 36.42 | 2,825,096 | -0.11(-0.29%) |
Jul 06, 2023 | 36.40 | 36.67 | 36.26 | 36.53 | 4,663,720 | -0.17(-0.47%) |
Jul 05, 2023 | 37.09 | 37.09 | 36.55 | 36.70 | 3,427,363 | -0.69(-1.85%) |
Jul 03, 2023 | 37.08 | 37.50 | 36.96 | 37.39 | 1,686,219 | +0.36(+0.96%) |
Jun 30, 2023 | 36.88 | 37.12 | 36.63 | 37.04 | 6,467,690 | +0.47(+1.29%) |
Jun 29, 2023 | 37.15 | 37.28 | 36.48 | 36.57 | 4,147,242 | -0.72(-1.93%) |
Jun 28, 2023 | 37.55 | 37.64 | 37.00 | 37.29 | 3,046,777 | -0.39(-1.04%) |
Jun 27, 2023 | 37.38 | 38.21 | 37.38 | 37.68 | 6,248,282 | +0.28(+0.74%) |
Jun 26, 2023 | 37.00 | 37.62 | 37.00 | 37.40 | 2,859,259 | +0.46(+1.25%) |
Jun 23, 2023 | 37.11 | 37.37 | 36.83 | 36.94 | 5,169,709 | -0.47(-1.26%) |
Jun 22, 2023 | 38.04 | 38.21 | 37.20 | 37.41 | 3,390,677 | -0.56(-1.47%) |
Jun 21, 2023 | 37.84 | 38.28 | 37.67 | 37.97 | 2,565,888 | +0.10(+0.25%) |
Jun 20, 2023 | 38.28 | 38.69 | 37.87 | 37.87 | 3,390,645 | -0.57(-1.47%) |
Jun 16, 2023 | 38.92 | 39.02 | 38.26 | 38.44 | 6,493,581 | -0.53(-1.35%) |
Jun 15, 2023 | 38.43 | 39.07 | 38.39 | 38.97 | 3,961,344 | +0.43(+1.12%) |
Jun 14, 2023 | 38.84 | 39.31 | 38.25 | 38.54 | 4,494,369 | -0.07(-0.17%) |
Jun 13, 2023 | 38.18 | 38.76 | 38.16 | 38.60 | 4,673,899 | +0.30(+0.78%) |
Jun 12, 2023 | 38.09 | 38.39 | 37.77 | 38.31 | 4,411,460 | +0.26(+0.68%) |
Jun 09, 2023 | 38.28 | 38.45 | 37.80 | 38.05 | 4,405,939 | -0.22(-0.58%) |
Jun 08, 2023 | 38.08 | 38.31 | 37.82 | 38.27 | 4,046,323 | +0.24(+0.63%) |
Jun 07, 2023 | 37.12 | 38.31 | 37.09 | 38.03 | 5,810,711 | +1.07(+2.88%) |
Jun 06, 2023 | 36.33 | 36.99 | 36.22 | 36.96 | 10,980,873 | +0.52(+1.42%) |
Jun 05, 2023 | 36.57 | 36.68 | 36.16 | 36.44 | 7,851,102 | -0.38(-1.04%) |
Jun 02, 2023 | 36.09 | 36.96 | 36.06 | 36.83 | 9,073,628 | +0.88(+2.44%) |