Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.17 | 32.24 | 31.90 | 31.97 | 14,500,397 | -0.17(-0.54%) |
Aug 30, 2023 | 32.25 | 32.38 | 32.08 | 32.14 | 6,756,151 | -0.09(-0.27%) |
Aug 29, 2023 | 32.44 | 32.45 | 32.01 | 32.23 | 6,865,805 | -0.08(-0.24%) |
Aug 28, 2023 | 32.45 | 32.50 | 32.18 | 32.31 | 6,002,026 | -0.01(-0.03%) |
Aug 25, 2023 | 32.08 | 32.46 | 32.05 | 32.32 | 7,610,652 | +0.31(+0.98%) |
Aug 24, 2023 | 31.83 | 32.35 | 31.83 | 32.00 | 7,371,860 | +0.03(+0.09%) |
Aug 23, 2023 | 31.90 | 32.13 | 31.85 | 31.97 | 7,804,720 | +0.18(+0.57%) |
Aug 22, 2023 | 31.90 | 32.00 | 31.71 | 31.79 | 7,177,987 | -0.17(-0.54%) |
Aug 21, 2023 | 32.18 | 32.18 | 31.77 | 31.96 | 6,918,295 | -0.17(-0.53%) |
Aug 18, 2023 | 31.97 | 32.32 | 31.93 | 32.13 | 6,870,122 | +0.16(+0.51%) |
Aug 17, 2023 | 32.07 | 32.15 | 31.88 | 31.97 | 6,014,747 | -0.07(-0.21%) |
Aug 16, 2023 | 32.21 | 32.37 | 32.01 | 32.04 | 5,656,749 | -0.19(-0.59%) |
Aug 15, 2023 | 32.53 | 32.55 | 32.18 | 32.23 | 6,491,516 | -0.46(-1.40%) |
Aug 14, 2023 | 33.07 | 33.17 | 32.56 | 32.69 | 8,196,877 | -0.30(-0.90%) |
Aug 11, 2023 | 32.87 | 32.99 | 32.76 | 32.98 | 7,251,258 | +0.15(+0.47%) |
Aug 10, 2023 | 33.03 | 33.18 | 32.78 | 32.83 | 4,348,972 | -0.12(-0.38%) |
Aug 09, 2023 | 32.91 | 33.27 | 32.87 | 32.95 | 6,437,487 | +0.06(+0.17%) |
Aug 08, 2023 | 33.33 | 33.38 | 32.66 | 32.90 | 7,946,478 | -0.52(-1.54%) |
Aug 07, 2023 | 33.61 | 33.80 | 33.37 | 33.41 | 7,676,507 | -0.27(-0.79%) |
Aug 04, 2023 | 33.96 | 34.14 | 33.66 | 33.68 | 6,045,201 | -0.28(-0.82%) |
Aug 03, 2023 | 34.62 | 34.82 | 33.90 | 33.96 | 9,572,084 | -0.72(-2.07%) |
Aug 02, 2023 | 33.94 | 34.80 | 33.75 | 34.67 | 13,880,524 | +0.42(+1.23%) |
Aug 01, 2023 | 34.61 | 34.71 | 33.94 | 34.25 | 10,174,203 | -0.29(-0.83%) |
Jul 31, 2023 | 34.51 | 34.66 | 34.39 | 34.54 | 8,337,590 | +0.02(+0.06%) |
Jul 28, 2023 | 34.71 | 34.75 | 34.42 | 34.52 | 8,782,098 | -0.04(-0.11%) |
Jul 27, 2023 | 34.76 | 34.94 | 34.50 | 34.56 | 6,072,498 | -0.15(-0.44%) |
Jul 26, 2023 | 34.81 | 34.94 | 34.49 | 34.71 | 6,314,699 | -0.18(-0.52%) |
Jul 25, 2023 | 34.75 | 35.01 | 34.63 | 34.89 | 5,959,358 | +0.19(+0.55%) |
Jul 24, 2023 | 34.71 | 34.85 | 34.65 | 34.70 | 7,167,294 | +0.03(+0.08%) |
Jul 21, 2023 | 34.77 | 34.96 | 34.60 | 34.67 | 23,806,268 | -0.08(-0.22%) |
Jul 20, 2023 | 34.58 | 34.88 | 34.34 | 34.75 | 6,906,623 | +0.25(+0.72%) |
Jul 19, 2023 | 34.07 | 34.55 | 34.02 | 34.50 | 8,534,140 | +0.60(+1.77%) |
Jul 18, 2023 | 33.94 | 34.10 | 33.64 | 33.90 | 6,289,233 | +0.00(+0.00%) |
Jul 17, 2023 | 34.07 | 34.17 | 33.87 | 33.90 | 7,016,871 | -0.32(-0.95%) |
Jul 14, 2023 | 34.11 | 34.29 | 33.87 | 34.22 | 6,850,894 | +0.20(+0.59%) |
Jul 13, 2023 | 34.14 | 34.27 | 33.84 | 34.02 | 7,149,989 | -0.11(-0.34%) |
Jul 12, 2023 | 34.13 | 34.20 | 33.98 | 34.14 | 6,662,031 | +0.12(+0.36%) |
Jul 11, 2023 | 33.97 | 34.12 | 33.75 | 34.01 | 8,030,637 | +0.22(+0.65%) |
Jul 10, 2023 | 34.01 | 34.21 | 33.75 | 33.79 | 12,160,265 | -0.06(-0.17%) |
Jul 07, 2023 | 34.03 | 34.15 | 33.83 | 33.85 | 5,699,321 | -0.19(-0.56%) |
Jul 06, 2023 | 34.20 | 34.26 | 33.92 | 34.04 | 6,530,664 | -0.18(-0.53%) |
Jul 05, 2023 | 34.12 | 34.40 | 34.00 | 34.22 | 7,640,341 | +0.04(+0.11%) |
Jul 03, 2023 | 33.88 | 34.31 | 33.78 | 34.19 | 4,023,003 | +0.30(+0.87%) |
Jun 30, 2023 | 33.62 | 33.97 | 33.59 | 33.89 | 9,330,975 | +0.46(+1.37%) |
Jun 29, 2023 | 33.41 | 33.50 | 33.25 | 33.43 | 6,098,867 | +0.00(+0.00%) |
Jun 28, 2023 | 33.66 | 33.66 | 33.27 | 33.43 | 8,946,313 | -0.53(-1.57%) |
Jun 27, 2023 | 34.11 | 34.15 | 33.80 | 33.97 | 7,563,315 | +0.03(+0.08%) |
Jun 26, 2023 | 34.30 | 34.30 | 33.44 | 33.94 | 6,964,548 | -0.34(-1.00%) |
Jun 23, 2023 | 34.46 | 34.61 | 34.25 | 34.28 | 12,788,224 | -0.15(-0.44%) |
Jun 22, 2023 | 34.48 | 34.54 | 34.23 | 34.43 | 6,145,311 | +0.00(+0.00%) |
Jun 21, 2023 | 34.84 | 34.95 | 34.37 | 34.43 | 8,892,815 | -0.52(-1.50%) |
Jun 20, 2023 | 35.37 | 35.47 | 34.94 | 34.96 | 7,169,411 | -0.35(-1.00%) |
Jun 16, 2023 | 35.15 | 35.46 | 34.78 | 35.31 | 12,832,415 | +0.11(+0.33%) |