Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.49 | 33.24 | 32.49 | 32.83 | 215,665 | +0.27(+0.83%) |
Aug 30, 2023 | 32.28 | 32.63 | 32.10 | 32.56 | 243,253 | +0.28(+0.87%) |
Aug 29, 2023 | 32.13 | 32.58 | 32.13 | 32.28 | 230,489 | +0.22(+0.69%) |
Aug 28, 2023 | 32.58 | 33.17 | 31.79 | 32.06 | 253,942 | -0.42(-1.29%) |
Aug 25, 2023 | 32.50 | 32.99 | 32.20 | 32.48 | 153,188 | +0.13(+0.40%) |
Aug 24, 2023 | 32.88 | 32.97 | 32.18 | 32.35 | 234,424 | -0.57(-1.73%) |
Aug 23, 2023 | 32.99 | 33.72 | 32.89 | 32.92 | 167,232 | +0.21(+0.64%) |
Aug 22, 2023 | 32.43 | 32.73 | 32.26 | 32.71 | 195,234 | +0.33(+1.02%) |
Aug 21, 2023 | 32.61 | 32.62 | 32.05 | 32.38 | 295,246 | -0.25(-0.77%) |
Aug 18, 2023 | 31.89 | 32.96 | 31.89 | 32.63 | 277,458 | +0.43(+1.34%) |
Aug 17, 2023 | 32.21 | 32.24 | 31.85 | 32.20 | 360,924 | -0.02(-0.06%) |
Aug 16, 2023 | 32.05 | 32.70 | 31.85 | 32.22 | 378,322 | +0.18(+0.56%) |
Aug 15, 2023 | 32.14 | 32.31 | 31.75 | 32.04 | 183,797 | -0.11(-0.34%) |
Aug 14, 2023 | 31.47 | 32.32 | 31.22 | 32.15 | 264,229 | +0.46(+1.45%) |
Aug 11, 2023 | 31.74 | 32.07 | 31.46 | 31.69 | 282,856 | -0.18(-0.56%) |
Aug 10, 2023 | 32.16 | 33.25 | 31.68 | 31.87 | 655,532 | -0.29(-0.90%) |
Aug 09, 2023 | 32.80 | 33.12 | 31.54 | 32.16 | 458,496 | -0.64(-1.95%) |
Aug 08, 2023 | 33.22 | 34.33 | 32.80 | 32.80 | 721,174 | +0.90(+2.82%) |
Aug 07, 2023 | 31.80 | 32.33 | 31.51 | 31.90 | 660,666 | -0.10(-0.31%) |
Aug 04, 2023 | 31.91 | 32.65 | 31.85 | 32.00 | 466,825 | +0.02(+0.06%) |
Aug 03, 2023 | 34.95 | 35.15 | 31.54 | 31.98 | 604,907 | -2.65(-7.65%) |
Aug 02, 2023 | 35.04 | 35.29 | 33.47 | 34.63 | 632,518 | -0.49(-1.40%) |
Aug 01, 2023 | 35.60 | 35.88 | 34.75 | 35.12 | 787,605 | -0.80(-2.23%) |
Jul 31, 2023 | 37.61 | 37.85 | 35.47 | 35.92 | 380,116 | -1.86(-4.92%) |
Jul 28, 2023 | 37.89 | 38.49 | 37.71 | 37.78 | 296,296 | +0.26(+0.69%) |
Jul 27, 2023 | 38.22 | 38.44 | 37.14 | 37.52 | 466,313 | -0.28(-0.74%) |
Jul 26, 2023 | 37.47 | 38.08 | 37.47 | 37.80 | 504,904 | +0.40(+1.07%) |
Jul 25, 2023 | 38.22 | 38.66 | 37.31 | 37.40 | 389,385 | -0.99(-2.58%) |
Jul 24, 2023 | 38.79 | 39.31 | 38.08 | 38.39 | 279,438 | -0.33(-0.85%) |
Jul 21, 2023 | 38.70 | 39.24 | 38.50 | 38.72 | 231,677 | +0.43(+1.12%) |
Jul 20, 2023 | 39.24 | 39.24 | 38.20 | 38.29 | 251,783 | -0.96(-2.45%) |
Jul 19, 2023 | 39.06 | 39.90 | 39.06 | 39.25 | 262,558 | +0.38(+0.98%) |
Jul 18, 2023 | 38.78 | 39.23 | 38.59 | 38.87 | 432,278 | +0.09(+0.23%) |
Jul 17, 2023 | 38.98 | 39.33 | 38.18 | 38.78 | 330,122 | -0.24(-0.62%) |
Jul 14, 2023 | 38.84 | 39.26 | 38.05 | 39.02 | 272,627 | +0.11(+0.28%) |
Jul 13, 2023 | 38.15 | 39.41 | 38.00 | 38.91 | 359,316 | +0.83(+2.18%) |
Jul 12, 2023 | 37.07 | 38.40 | 36.81 | 38.08 | 402,003 | +1.42(+3.87%) |
Jul 11, 2023 | 36.95 | 37.46 | 35.66 | 36.66 | 204,038 | -0.28(-0.76%) |
Jul 10, 2023 | 35.76 | 37.14 | 35.67 | 36.94 | 271,241 | +1.20(+3.36%) |
Jul 07, 2023 | 36.99 | 37.45 | 35.46 | 35.74 | 362,463 | -0.97(-2.64%) |
Jul 06, 2023 | 35.97 | 37.02 | 35.62 | 36.71 | 265,163 | +0.45(+1.24%) |
Jul 05, 2023 | 37.22 | 37.22 | 35.67 | 36.26 | 497,757 | -1.15(-3.07%) |
Jul 03, 2023 | 37.39 | 37.52 | 36.73 | 37.41 | 139,722 | -0.16(-0.43%) |
Jun 30, 2023 | 38.85 | 38.98 | 37.48 | 37.57 | 316,690 | -0.80(-2.08%) |
Jun 29, 2023 | 36.85 | 38.59 | 36.66 | 38.37 | 390,325 | +1.66(+4.52%) |
Jun 28, 2023 | 37.30 | 37.35 | 36.13 | 36.71 | 299,671 | -0.65(-1.74%) |
Jun 27, 2023 | 36.42 | 37.72 | 35.58 | 37.36 | 689,231 | +0.86(+2.36%) |
Jun 26, 2023 | 36.44 | 36.96 | 35.96 | 36.50 | 310,374 | +0.02(+0.05%) |
Jun 23, 2023 | 35.31 | 36.69 | 35.28 | 36.48 | 784,942 | +0.65(+1.81%) |
Jun 22, 2023 | 34.63 | 36.29 | 34.14 | 35.83 | 504,812 | +1.16(+3.35%) |
Jun 21, 2023 | 33.56 | 34.90 | 33.48 | 34.67 | 316,565 | +0.91(+2.70%) |
Jun 20, 2023 | 33.50 | 34.17 | 33.07 | 33.76 | 282,564 | +0.09(+0.27%) |
Jun 16, 2023 | 34.78 | 34.78 | 33.38 | 33.67 | 1,131,727 | -0.66(-1.92%) |
Jun 15, 2023 | 33.57 | 34.40 | 33.22 | 34.33 | 321,167 | +0.67(+1.99%) |
Jun 14, 2023 | 34.22 | 34.80 | 33.32 | 33.66 | 333,889 | -0.52(-1.52%) |
Jun 13, 2023 | 34.14 | 34.59 | 33.72 | 34.18 | 415,346 | +0.04(+0.12%) |
Jun 12, 2023 | 35.21 | 35.21 | 33.90 | 34.14 | 310,809 | -0.82(-2.35%) |
Jun 09, 2023 | 33.85 | 35.78 | 33.65 | 34.96 | 386,333 | +1.11(+3.28%) |
Jun 08, 2023 | 34.36 | 34.54 | 33.71 | 33.85 | 216,435 | -0.70(-2.03%) |
Jun 07, 2023 | 34.08 | 35.05 | 33.84 | 34.55 | 355,777 | +0.47(+1.38%) |
Jun 06, 2023 | 33.00 | 34.33 | 32.56 | 34.08 | 269,567 | +1.18(+3.59%) |
Jun 05, 2023 | 32.50 | 33.05 | 31.89 | 32.90 | 259,765 | -0.03(-0.09%) |
Jun 02, 2023 | 33.05 | 33.34 | 32.49 | 32.93 | 252,762 | +0.27(+0.83%) |