Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.97 | 35.20 | 33.95 | 34.78 | 48,644,968 | +0.60(+1.77%) |
Aug 30, 2023 | 33.71 | 34.31 | 33.43 | 34.18 | 26,547,874 | +0.22(+0.64%) |
Aug 29, 2023 | 33.15 | 34.13 | 33.13 | 33.96 | 30,242,650 | +0.68(+2.05%) |
Aug 28, 2023 | 33.16 | 33.44 | 32.87 | 33.28 | 22,570,868 | +0.37(+1.11%) |
Aug 25, 2023 | 32.20 | 33.05 | 32.02 | 32.91 | 27,606,698 | +0.65(+2.03%) |
Aug 24, 2023 | 33.38 | 33.74 | 32.16 | 32.26 | 38,316,832 | -1.38(-4.09%) |
Aug 23, 2023 | 32.54 | 33.80 | 32.47 | 33.63 | 32,626,818 | +1.08(+3.31%) |
Aug 22, 2023 | 32.88 | 33.45 | 32.49 | 32.55 | 23,670,336 | -0.25(-0.75%) |
Aug 21, 2023 | 32.27 | 32.83 | 31.69 | 32.80 | 44,157,148 | +0.39(+1.19%) |
Aug 18, 2023 | 31.90 | 32.57 | 31.85 | 32.42 | 23,945,598 | +0.17(+0.52%) |
Aug 17, 2023 | 33.22 | 33.25 | 32.02 | 32.25 | 40,311,792 | -0.94(-2.83%) |
Aug 16, 2023 | 34.17 | 34.28 | 33.12 | 33.19 | 36,115,512 | -1.23(-3.57%) |
Aug 15, 2023 | 35.05 | 35.26 | 34.40 | 34.41 | 27,698,244 | -0.90(-2.55%) |
Aug 14, 2023 | 34.32 | 35.35 | 34.12 | 35.32 | 37,231,012 | +0.78(+2.26%) |
Aug 11, 2023 | 34.11 | 34.59 | 34.01 | 34.53 | 29,080,668 | +0.21(+0.61%) |
Aug 10, 2023 | 34.35 | 34.73 | 34.13 | 34.33 | 31,270,628 | +0.40(+1.17%) |
Aug 09, 2023 | 34.64 | 34.74 | 33.88 | 33.93 | 29,069,494 | -0.73(-2.11%) |
Aug 08, 2023 | 34.32 | 34.74 | 33.51 | 34.66 | 35,107,408 | -0.21(-0.60%) |
Aug 07, 2023 | 35.05 | 35.19 | 34.40 | 34.87 | 22,710,192 | +0.09(+0.26%) |
Aug 04, 2023 | 34.13 | 35.20 | 34.13 | 34.78 | 26,950,078 | +0.39(+1.14%) |
Aug 03, 2023 | 33.82 | 34.55 | 33.66 | 34.39 | 25,205,172 | +0.47(+1.40%) |
Aug 02, 2023 | 34.67 | 34.70 | 33.81 | 33.92 | 39,507,080 | -1.39(-3.94%) |
Aug 01, 2023 | 35.33 | 35.52 | 34.79 | 35.31 | 25,070,920 | +0.03(+0.08%) |
Jul 31, 2023 | 36.36 | 36.68 | 35.18 | 35.28 | 56,321,096 | -1.05(-2.88%) |
Jul 28, 2023 | 36.24 | 36.48 | 35.02 | 36.32 | 92,130,688 | +2.25(+6.60%) |
Jul 27, 2023 | 34.34 | 34.55 | 33.64 | 34.07 | 59,316,436 | +0.19(+0.55%) |
Jul 26, 2023 | 33.26 | 34.05 | 33.24 | 33.89 | 33,023,972 | +0.26(+0.76%) |
Jul 25, 2023 | 33.24 | 33.87 | 32.94 | 33.63 | 32,202,478 | +0.46(+1.40%) |
Jul 24, 2023 | 33.37 | 33.99 | 33.10 | 33.17 | 25,619,544 | -0.38(-1.15%) |
Jul 21, 2023 | 33.26 | 33.78 | 32.96 | 33.55 | 82,015,664 | +0.64(+1.95%) |
Jul 20, 2023 | 33.24 | 33.73 | 32.77 | 32.91 | 38,391,268 | -1.08(-3.16%) |
Jul 19, 2023 | 33.93 | 34.36 | 33.86 | 33.99 | 26,826,980 | -0.04(-0.12%) |
Jul 18, 2023 | 33.81 | 34.22 | 33.36 | 34.03 | 30,087,696 | +0.13(+0.38%) |
Jul 17, 2023 | 32.70 | 34.12 | 32.62 | 33.90 | 34,577,312 | +1.20(+3.68%) |
Jul 14, 2023 | 33.32 | 33.40 | 32.55 | 32.69 | 30,863,360 | -0.71(-2.13%) |
Jul 13, 2023 | 33.68 | 33.83 | 33.16 | 33.40 | 33,191,762 | -0.11(-0.32%) |
Jul 12, 2023 | 33.23 | 33.61 | 32.61 | 33.51 | 38,273,536 | +0.67(+2.04%) |
Jul 11, 2023 | 32.37 | 32.90 | 32.05 | 32.84 | 28,528,982 | +0.55(+1.71%) |
Jul 10, 2023 | 31.43 | 32.38 | 31.33 | 32.29 | 36,841,876 | +0.88(+2.79%) |
Jul 07, 2023 | 31.56 | 31.96 | 31.38 | 31.41 | 28,751,844 | -0.12(-0.38%) |
Jul 06, 2023 | 31.46 | 31.60 | 30.95 | 31.53 | 42,288,652 | -0.53(-1.66%) |
Jul 05, 2023 | 32.85 | 32.87 | 32.05 | 32.06 | 38,173,844 | -1.09(-3.30%) |
Jul 03, 2023 | 33.08 | 33.42 | 32.68 | 33.16 | 15,972,806 | +0.18(+0.54%) |
Jun 30, 2023 | 32.90 | 33.10 | 32.70 | 32.98 | 34,283,040 | +0.52(+1.61%) |
Jun 29, 2023 | 32.88 | 32.88 | 32.04 | 32.46 | 38,840,184 | -0.65(-1.97%) |
Jun 28, 2023 | 33.15 | 33.34 | 32.58 | 33.11 | 34,367,532 | -0.52(-1.55%) |
Jun 27, 2023 | 32.76 | 33.76 | 32.56 | 33.63 | 33,450,920 | +0.75(+2.28%) |
Jun 26, 2023 | 32.73 | 33.52 | 32.64 | 32.88 | 39,482,816 | +0.34(+1.03%) |
Jun 23, 2023 | 31.77 | 32.99 | 31.59 | 32.55 | 46,973,464 | +0.29(+0.89%) |
Jun 22, 2023 | 32.24 | 32.78 | 31.68 | 32.26 | 46,357,996 | -0.19(-0.58%) |
Jun 21, 2023 | 34.44 | 34.57 | 32.38 | 32.45 | 71,940,488 | -2.07(-6.00%) |
Jun 20, 2023 | 36.26 | 36.60 | 34.24 | 34.52 | 66,860,196 | -1.35(-3.77%) |
Jun 16, 2023 | 35.86 | 36.29 | 35.11 | 35.87 | 111,778,240 | +0.54(+1.54%) |