Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 40.00 | 40.39 | 38.92 | 39.08 | 1,284,549 | -0.89(-2.23%) |
Aug 30, 2023 | 39.05 | 41.06 | 38.91 | 39.97 | 1,815,087 | +0.97(+2.49%) |
Aug 29, 2023 | 38.00 | 39.13 | 37.60 | 39.00 | 883,246 | +0.78(+2.04%) |
Aug 28, 2023 | 38.83 | 39.15 | 38.15 | 38.22 | 767,937 | -0.07(-0.18%) |
Aug 25, 2023 | 37.70 | 38.52 | 37.06 | 38.29 | 942,229 | +0.65(+1.73%) |
Aug 24, 2023 | 38.32 | 38.52 | 37.62 | 37.64 | 1,241,782 | -0.61(-1.59%) |
Aug 23, 2023 | 36.79 | 38.29 | 36.75 | 38.25 | 937,156 | +1.71(+4.68%) |
Aug 22, 2023 | 37.98 | 38.48 | 36.28 | 36.54 | 1,832,673 | -1.21(-3.21%) |
Aug 21, 2023 | 36.87 | 38.18 | 36.59 | 37.75 | 1,756,925 | +0.74(+2.00%) |
Aug 18, 2023 | 35.05 | 37.70 | 35.05 | 37.01 | 1,725,814 | +1.46(+4.11%) |
Aug 17, 2023 | 35.19 | 35.90 | 34.51 | 35.55 | 937,102 | +0.39(+1.11%) |
Aug 16, 2023 | 35.31 | 35.66 | 35.08 | 35.16 | 1,035,712 | -0.23(-0.65%) |
Aug 15, 2023 | 35.42 | 35.63 | 34.80 | 35.39 | 764,064 | -0.42(-1.17%) |
Aug 14, 2023 | 35.05 | 35.85 | 34.70 | 35.81 | 575,230 | +0.22(+0.62%) |
Aug 11, 2023 | 35.72 | 36.03 | 35.08 | 35.59 | 676,152 | -0.49(-1.36%) |
Aug 10, 2023 | 36.42 | 37.53 | 35.77 | 36.08 | 807,102 | -0.38(-1.04%) |
Aug 09, 2023 | 36.89 | 37.61 | 35.99 | 36.46 | 1,940,627 | -0.38(-1.03%) |
Aug 08, 2023 | 37.33 | 37.34 | 35.70 | 36.84 | 1,171,828 | -0.66(-1.76%) |
Aug 07, 2023 | 37.82 | 38.00 | 36.21 | 37.50 | 1,358,260 | -0.32(-0.85%) |
Aug 04, 2023 | 36.57 | 37.89 | 35.75 | 37.82 | 2,317,042 | +2.28(+6.42%) |
Aug 03, 2023 | 35.79 | 36.22 | 34.98 | 35.54 | 2,423,398 | -0.60(-1.66%) |
Aug 02, 2023 | 37.01 | 37.29 | 36.00 | 36.14 | 2,246,489 | -1.85(-4.88%) |
Aug 01, 2023 | 38.76 | 39.06 | 37.99 | 37.99 | 1,266,036 | -1.03(-2.63%) |
Jul 31, 2023 | 38.78 | 39.38 | 38.55 | 39.02 | 755,211 | +0.20(+0.52%) |
Jul 28, 2023 | 38.09 | 38.98 | 37.83 | 38.82 | 1,418,851 | +1.41(+3.77%) |
Jul 27, 2023 | 39.19 | 39.37 | 37.06 | 37.41 | 1,061,522 | -1.09(-2.83%) |
Jul 26, 2023 | 38.79 | 39.33 | 38.05 | 38.50 | 1,012,062 | -0.30(-0.76%) |
Jul 25, 2023 | 36.82 | 39.02 | 36.82 | 38.80 | 1,317,822 | +1.82(+4.91%) |
Jul 24, 2023 | 37.60 | 38.05 | 36.82 | 36.98 | 959,519 | -0.68(-1.81%) |
Jul 21, 2023 | 37.57 | 38.72 | 37.52 | 37.66 | 1,399,781 | +0.35(+0.94%) |
Jul 20, 2023 | 37.47 | 38.06 | 36.85 | 37.31 | 1,206,602 | -0.62(-1.63%) |
Jul 19, 2023 | 38.14 | 39.33 | 37.76 | 37.93 | 1,439,678 | +0.05(+0.13%) |
Jul 18, 2023 | 38.16 | 38.44 | 37.56 | 37.88 | 1,509,659 | +0.01(+0.03%) |
Jul 17, 2023 | 38.14 | 38.52 | 37.48 | 37.87 | 1,214,101 | -0.45(-1.17%) |
Jul 14, 2023 | 38.84 | 39.09 | 37.62 | 38.32 | 1,019,275 | -0.52(-1.34%) |
Jul 13, 2023 | 37.97 | 39.09 | 37.62 | 38.84 | 1,034,366 | +1.08(+2.86%) |
Jul 12, 2023 | 38.42 | 38.68 | 37.64 | 37.76 | 1,645,865 | -0.36(-0.94%) |
Jul 11, 2023 | 38.28 | 38.66 | 37.48 | 38.12 | 1,543,103 | -0.14(-0.37%) |
Jul 10, 2023 | 37.25 | 38.57 | 37.07 | 38.26 | 1,498,520 | +1.07(+2.88%) |
Jul 07, 2023 | 36.34 | 37.71 | 36.25 | 37.19 | 1,780,241 | +0.83(+2.28%) |
Jul 06, 2023 | 35.64 | 36.45 | 34.75 | 36.36 | 1,343,501 | +0.01(+0.03%) |
Jul 05, 2023 | 35.31 | 36.58 | 34.90 | 36.35 | 1,319,515 | +1.01(+2.86%) |
Jul 03, 2023 | 35.61 | 35.98 | 35.12 | 35.34 | 482,134 | -0.46(-1.28%) |
Jun 30, 2023 | 36.36 | 37.08 | 35.77 | 35.80 | 1,249,170 | -0.49(-1.35%) |
Jun 29, 2023 | 36.83 | 37.39 | 36.23 | 36.29 | 1,694,789 | -0.47(-1.28%) |
Jun 28, 2023 | 36.75 | 36.83 | 35.58 | 36.76 | 1,447,758 | -0.10(-0.27%) |
Jun 27, 2023 | 35.83 | 37.52 | 35.45 | 36.86 | 1,736,851 | +1.19(+3.34%) |
Jun 26, 2023 | 35.27 | 36.47 | 34.97 | 35.67 | 1,510,270 | +0.14(+0.39%) |
Jun 23, 2023 | 36.91 | 37.10 | 34.92 | 35.53 | 15,313,086 | -1.97(-5.25%) |
Jun 22, 2023 | 36.50 | 37.59 | 35.81 | 37.50 | 1,737,888 | +0.94(+2.57%) |
Jun 21, 2023 | 36.90 | 37.04 | 35.40 | 36.56 | 2,181,913 | -0.67(-1.80%) |
Jun 20, 2023 | 36.79 | 37.46 | 36.40 | 37.23 | 1,133,883 | +0.14(+0.38%) |
Jun 16, 2023 | 38.15 | 38.15 | 36.83 | 37.09 | 1,452,303 | -0.77(-2.03%) |
Jun 15, 2023 | 37.55 | 38.46 | 37.24 | 37.86 | 1,613,395 | -0.15(-0.38%) |
Jun 14, 2023 | 38.29 | 38.52 | 37.11 | 38.01 | 3,299,217 | +0.36(+0.94%) |
Jun 13, 2023 | 34.96 | 37.68 | 34.87 | 37.65 | 3,135,979 | +2.92(+8.41%) |
Jun 12, 2023 | 33.16 | 34.75 | 32.60 | 34.73 | 2,721,175 | +1.87(+5.69%) |
Jun 09, 2023 | 32.80 | 33.17 | 32.37 | 32.86 | 1,007,293 | +0.27(+0.83%) |
Jun 08, 2023 | 32.95 | 33.10 | 32.19 | 32.59 | 1,033,962 | -0.25(-0.76%) |
Jun 07, 2023 | 33.10 | 33.69 | 32.44 | 32.84 | 1,429,658 | +0.17(+0.52%) |
Jun 06, 2023 | 32.39 | 33.41 | 31.94 | 32.67 | 1,102,281 | +0.28(+0.86%) |
Jun 05, 2023 | 32.34 | 32.93 | 31.57 | 32.39 | 1,382,926 | +0.00(+0.00%) |
Jun 02, 2023 | 32.06 | 32.59 | 31.34 | 32.39 | 1,585,813 | +1.00(+3.19%) |