Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.55 | 32.61 | 32.27 | 32.34 | 14,333,101 | -0.18(-0.54%) |
Aug 30, 2023 | 32.62 | 32.76 | 32.45 | 32.52 | 6,678,202 | -0.09(-0.27%) |
Aug 29, 2023 | 32.82 | 32.83 | 32.38 | 32.61 | 6,786,591 | -0.08(-0.24%) |
Aug 28, 2023 | 32.83 | 32.88 | 32.56 | 32.68 | 5,932,778 | -0.01(-0.03%) |
Aug 25, 2023 | 32.45 | 32.84 | 32.42 | 32.69 | 7,522,845 | +0.32(+0.98%) |
Aug 24, 2023 | 32.20 | 32.73 | 32.20 | 32.37 | 7,286,808 | +0.03(+0.09%) |
Aug 23, 2023 | 32.28 | 32.50 | 32.22 | 32.34 | 7,714,674 | +0.18(+0.57%) |
Aug 22, 2023 | 32.27 | 32.37 | 32.08 | 32.16 | 7,095,172 | -0.17(-0.54%) |
Aug 21, 2023 | 32.56 | 32.55 | 32.14 | 32.34 | 6,838,476 | -0.17(-0.53%) |
Aug 18, 2023 | 32.34 | 32.70 | 32.31 | 32.51 | 6,790,859 | +0.16(+0.51%) |
Aug 17, 2023 | 32.44 | 32.53 | 32.25 | 32.34 | 5,945,389 | -0.07(-0.21%) |
Aug 16, 2023 | 32.59 | 32.75 | 32.38 | 32.41 | 5,591,485 | -0.19(-0.59%) |
Aug 15, 2023 | 32.90 | 32.93 | 32.56 | 32.61 | 6,416,621 | -0.46(-1.40%) |
Aug 14, 2023 | 33.46 | 33.56 | 32.94 | 33.07 | 8,102,307 | -0.30(-0.90%) |
Aug 11, 2023 | 33.25 | 33.38 | 33.15 | 33.37 | 7,167,598 | +0.15(+0.47%) |
Aug 10, 2023 | 33.42 | 33.57 | 33.17 | 33.21 | 4,298,796 | -0.13(-0.38%) |
Aug 09, 2023 | 33.29 | 33.65 | 33.25 | 33.34 | 6,363,216 | +0.06(+0.17%) |
Aug 08, 2023 | 33.72 | 33.77 | 33.04 | 33.28 | 7,854,797 | -0.52(-1.54%) |
Aug 07, 2023 | 34.01 | 34.19 | 33.75 | 33.80 | 7,587,940 | -0.27(-0.79%) |
Aug 04, 2023 | 34.35 | 34.54 | 34.05 | 34.07 | 5,975,455 | -0.28(-0.82%) |
Aug 03, 2023 | 35.02 | 35.23 | 34.30 | 34.35 | 9,461,647 | -0.72(-2.06%) |
Aug 02, 2023 | 34.33 | 35.20 | 34.14 | 35.08 | 13,720,379 | +0.42(+1.23%) |
Aug 01, 2023 | 35.01 | 35.12 | 34.33 | 34.65 | 10,056,819 | -0.29(-0.83%) |
Jul 31, 2023 | 34.91 | 35.07 | 34.79 | 34.94 | 8,241,397 | +0.02(+0.06%) |
Jul 28, 2023 | 35.12 | 35.16 | 34.83 | 34.92 | 8,680,776 | -0.04(-0.11%) |
Jul 27, 2023 | 35.16 | 35.34 | 34.90 | 34.96 | 6,002,438 | -0.15(-0.44%) |
Jul 26, 2023 | 35.21 | 35.35 | 34.89 | 35.12 | 6,241,844 | -0.18(-0.52%) |
Jul 25, 2023 | 35.16 | 35.42 | 35.03 | 35.30 | 5,890,603 | +0.19(+0.55%) |
Jul 24, 2023 | 35.12 | 35.26 | 35.06 | 35.11 | 7,084,602 | +0.03(+0.08%) |
Jul 21, 2023 | 35.17 | 35.37 | 35.01 | 35.08 | 23,531,606 | -0.08(-0.22%) |
Jul 20, 2023 | 34.98 | 35.29 | 34.74 | 35.16 | 6,826,938 | +0.25(+0.72%) |
Jul 19, 2023 | 34.47 | 34.95 | 34.42 | 34.90 | 8,435,678 | +0.61(+1.77%) |
Jul 18, 2023 | 34.33 | 34.50 | 34.03 | 34.30 | 6,216,672 | +0.00(+0.00%) |
Jul 17, 2023 | 34.47 | 34.57 | 34.27 | 34.30 | 6,935,914 | -0.33(-0.95%) |
Jul 14, 2023 | 34.51 | 34.69 | 34.27 | 34.62 | 6,771,852 | +0.20(+0.59%) |
Jul 13, 2023 | 34.54 | 34.67 | 34.24 | 34.42 | 7,067,496 | -0.12(-0.34%) |
Jul 12, 2023 | 34.53 | 34.59 | 34.37 | 34.54 | 6,585,169 | +0.13(+0.36%) |
Jul 11, 2023 | 34.36 | 34.52 | 34.15 | 34.41 | 7,937,985 | +0.22(+0.65%) |
Jul 10, 2023 | 34.41 | 34.61 | 34.14 | 34.19 | 12,019,967 | -0.06(-0.17%) |
Jul 07, 2023 | 34.43 | 34.55 | 34.23 | 34.25 | 5,633,566 | -0.19(-0.56%) |
Jul 06, 2023 | 34.59 | 34.66 | 34.31 | 34.44 | 6,455,318 | -0.18(-0.53%) |
Jul 05, 2023 | 34.52 | 34.80 | 34.39 | 34.62 | 7,552,191 | +0.04(+0.11%) |
Jul 03, 2023 | 34.28 | 34.71 | 34.17 | 34.59 | 3,976,588 | +0.30(+0.87%) |
Jun 30, 2023 | 34.02 | 34.36 | 33.99 | 34.29 | 9,223,320 | +0.46(+1.37%) |
Jun 29, 2023 | 33.80 | 33.89 | 33.64 | 33.82 | 6,028,502 | +0.00(+0.00%) |
Jun 28, 2023 | 34.05 | 34.05 | 33.66 | 33.82 | 8,843,096 | -0.54(-1.57%) |
Jun 27, 2023 | 34.51 | 34.55 | 34.20 | 34.36 | 7,476,054 | +0.03(+0.08%) |
Jun 26, 2023 | 34.70 | 34.70 | 33.83 | 34.33 | 6,884,195 | -0.35(-1.00%) |
Jun 23, 2023 | 34.87 | 35.01 | 34.65 | 34.68 | 12,640,681 | -0.15(-0.44%) |
Jun 22, 2023 | 34.88 | 34.94 | 34.63 | 34.84 | 6,074,410 | +0.00(+0.00%) |
Jun 21, 2023 | 35.25 | 35.36 | 34.77 | 34.84 | 8,790,216 | -0.53(-1.50%) |
Jun 20, 2023 | 35.78 | 35.88 | 35.35 | 35.37 | 7,086,695 | -0.36(-1.00%) |
Jun 16, 2023 | 35.56 | 35.87 | 35.18 | 35.72 | 12,684,363 | +0.12(+0.33%) |
Jun 15, 2023 | 35.69 | 35.82 | 35.43 | 35.61 | 7,332,678 | +0.19(+0.55%) |
Jun 14, 2023 | 35.44 | 35.66 | 35.17 | 35.42 | 7,708,939 | -0.13(-0.35%) |
Jun 13, 2023 | 35.36 | 35.58 | 35.21 | 35.54 | 6,543,930 | +0.21(+0.60%) |
Jun 12, 2023 | 35.53 | 35.66 | 35.04 | 35.33 | 10,143,675 | -0.29(-0.81%) |
Jun 09, 2023 | 35.71 | 35.83 | 35.51 | 35.62 | 8,105,688 | -0.30(-0.83%) |
Jun 08, 2023 | 35.58 | 35.95 | 35.42 | 35.92 | 6,292,594 | +0.23(+0.65%) |
Jun 07, 2023 | 35.96 | 36.00 | 35.47 | 35.69 | 11,467,836 | -0.81(-2.22%) |
Jun 06, 2023 | 36.85 | 36.99 | 36.18 | 36.50 | 5,457,390 | -0.26(-0.71%) |
Jun 05, 2023 | 36.70 | 37.05 | 36.56 | 36.76 | 6,913,802 | -0.05(-0.13%) |
Jun 02, 2023 | 36.47 | 36.84 | 36.36 | 36.81 | 10,099,816 | +0.31(+0.84%) |