Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.00 | 35.83 | 34.80 | 34.94 | 603,119 | -0.28(-0.80%) |
Aug 30, 2023 | 35.58 | 35.72 | 34.91 | 35.22 | 466,458 | -0.27(-0.76%) |
Aug 29, 2023 | 35.70 | 36.08 | 35.21 | 35.49 | 373,380 | -0.39(-1.09%) |
Aug 28, 2023 | 35.06 | 35.95 | 34.85 | 35.88 | 455,117 | +1.02(+2.93%) |
Aug 25, 2023 | 33.96 | 35.26 | 33.68 | 34.86 | 700,956 | +1.18(+3.50%) |
Aug 24, 2023 | 32.94 | 33.77 | 32.75 | 33.68 | 641,136 | +0.63(+1.91%) |
Aug 23, 2023 | 33.58 | 34.10 | 32.98 | 33.05 | 356,784 | -0.31(-0.93%) |
Aug 22, 2023 | 32.94 | 33.66 | 32.26 | 33.36 | 441,907 | +0.42(+1.28%) |
Aug 21, 2023 | 32.37 | 33.32 | 31.80 | 32.94 | 729,962 | +0.50(+1.54%) |
Aug 18, 2023 | 31.66 | 32.78 | 31.57 | 32.44 | 747,526 | +0.56(+1.76%) |
Aug 17, 2023 | 33.14 | 33.23 | 31.81 | 31.88 | 519,977 | -1.29(-3.89%) |
Aug 16, 2023 | 32.59 | 33.69 | 32.16 | 33.17 | 785,041 | +0.46(+1.41%) |
Aug 15, 2023 | 32.32 | 32.73 | 31.83 | 32.71 | 1,165,194 | +0.61(+1.90%) |
Aug 14, 2023 | 32.45 | 32.60 | 31.63 | 32.10 | 568,983 | -0.65(-1.98%) |
Aug 11, 2023 | 32.23 | 32.76 | 32.10 | 32.75 | 338,173 | +0.26(+0.80%) |
Aug 10, 2023 | 31.70 | 32.61 | 31.70 | 32.49 | 577,156 | +0.69(+2.17%) |
Aug 09, 2023 | 31.98 | 32.45 | 31.63 | 31.80 | 647,347 | -0.15(-0.47%) |
Aug 08, 2023 | 31.33 | 32.14 | 31.00 | 31.95 | 761,965 | +0.60(+1.91%) |
Aug 07, 2023 | 33.45 | 33.45 | 31.05 | 31.35 | 943,508 | -1.84(-5.54%) |
Aug 04, 2023 | 31.99 | 34.97 | 31.95 | 33.19 | 1,112,298 | +1.49(+4.70%) |
Aug 03, 2023 | 31.02 | 32.27 | 30.82 | 31.70 | 1,136,401 | +0.62(+1.99%) |
Aug 02, 2023 | 32.01 | 32.44 | 30.66 | 31.08 | 816,541 | -1.42(-4.37%) |
Aug 01, 2023 | 33.09 | 33.10 | 32.02 | 32.50 | 766,240 | -0.85(-2.55%) |
Jul 31, 2023 | 33.00 | 33.43 | 32.87 | 33.35 | 690,584 | +0.10(+0.30%) |
Jul 28, 2023 | 32.28 | 33.56 | 32.17 | 33.25 | 1,264,775 | +1.02(+3.16%) |
Jul 27, 2023 | 32.68 | 32.77 | 31.92 | 32.23 | 676,437 | -0.17(-0.52%) |
Jul 26, 2023 | 32.01 | 32.58 | 31.81 | 32.40 | 940,944 | +0.26(+0.81%) |
Jul 25, 2023 | 32.65 | 33.15 | 32.10 | 32.14 | 884,284 | -0.75(-2.28%) |
Jul 24, 2023 | 32.76 | 33.17 | 32.05 | 32.89 | 453,075 | +0.17(+0.52%) |
Jul 21, 2023 | 32.46 | 33.29 | 32.26 | 32.72 | 1,096,144 | +0.32(+0.99%) |
Jul 20, 2023 | 33.60 | 33.68 | 32.39 | 32.40 | 1,009,859 | -1.22(-3.63%) |
Jul 19, 2023 | 33.41 | 34.27 | 33.33 | 33.62 | 891,576 | +0.43(+1.30%) |
Jul 18, 2023 | 33.73 | 33.89 | 33.04 | 33.19 | 703,887 | -0.62(-1.83%) |
Jul 17, 2023 | 35.18 | 35.88 | 33.80 | 33.81 | 593,594 | -1.12(-3.21%) |
Jul 14, 2023 | 35.32 | 35.40 | 34.61 | 34.93 | 628,238 | -0.57(-1.61%) |
Jul 13, 2023 | 35.37 | 36.26 | 35.08 | 35.50 | 820,641 | +0.21(+0.60%) |
Jul 12, 2023 | 35.61 | 35.84 | 34.85 | 35.29 | 1,043,709 | +0.16(+0.46%) |
Jul 11, 2023 | 35.83 | 35.83 | 34.92 | 35.13 | 756,622 | -0.72(-2.01%) |
Jul 10, 2023 | 34.63 | 36.04 | 34.63 | 35.85 | 985,453 | +1.14(+3.28%) |
Jul 07, 2023 | 33.68 | 35.29 | 33.68 | 34.71 | 1,427,745 | +1.08(+3.21%) |
Jul 06, 2023 | 32.87 | 33.65 | 32.69 | 33.63 | 516,224 | +0.24(+0.72%) |
Jul 05, 2023 | 33.10 | 33.54 | 32.51 | 33.39 | 807,938 | +0.03(+0.09%) |
Jul 03, 2023 | 32.37 | 33.50 | 32.26 | 33.36 | 344,887 | +0.74(+2.27%) |
Jun 30, 2023 | 33.14 | 33.37 | 32.52 | 32.62 | 1,048,747 | -0.13(-0.40%) |
Jun 29, 2023 | 33.38 | 33.87 | 32.56 | 32.75 | 930,042 | -0.75(-2.24%) |
Jun 28, 2023 | 33.81 | 34.25 | 33.20 | 33.50 | 718,147 | -0.25(-0.74%) |
Jun 27, 2023 | 32.96 | 33.95 | 32.32 | 33.75 | 1,233,085 | +0.81(+2.46%) |
Jun 26, 2023 | 34.93 | 35.13 | 32.73 | 32.94 | 1,577,481 | -2.28(-6.47%) |
Jun 23, 2023 | 36.91 | 37.21 | 35.19 | 35.22 | 2,206,004 | -2.00(-5.37%) |
Jun 22, 2023 | 36.63 | 37.86 | 36.36 | 37.22 | 826,083 | +1.10(+3.05%) |
Jun 21, 2023 | 35.47 | 36.16 | 34.76 | 36.12 | 756,937 | +0.46(+1.29%) |
Jun 20, 2023 | 34.70 | 35.84 | 34.47 | 35.66 | 764,447 | +0.82(+2.35%) |
Jun 16, 2023 | 35.98 | 35.98 | 34.26 | 34.84 | 1,863,366 | -0.60(-1.69%) |
Jun 15, 2023 | 34.87 | 35.96 | 34.57 | 35.44 | 934,912 | +0.43(+1.23%) |
Jun 14, 2023 | 36.44 | 36.62 | 34.95 | 35.01 | 942,204 | -1.33(-3.66%) |
Jun 13, 2023 | 36.06 | 37.00 | 35.88 | 36.34 | 1,055,862 | +0.38(+1.06%) |
Jun 12, 2023 | 37.33 | 37.57 | 35.91 | 35.96 | 987,598 | -1.07(-2.89%) |
Jun 09, 2023 | 37.98 | 38.15 | 37.00 | 37.03 | 490,418 | -1.03(-2.71%) |
Jun 08, 2023 | 38.50 | 38.55 | 37.51 | 38.06 | 577,847 | -0.67(-1.73%) |
Jun 07, 2023 | 37.85 | 38.94 | 36.89 | 38.73 | 738,281 | +1.00(+2.65%) |
Jun 06, 2023 | 38.05 | 38.79 | 37.70 | 37.73 | 606,182 | -0.27(-0.71%) |
Jun 05, 2023 | 38.16 | 39.00 | 37.98 | 38.00 | 621,057 | -0.63(-1.63%) |
Jun 02, 2023 | 38.56 | 39.24 | 37.95 | 38.63 | 688,042 | +0.67(+1.77%) |