Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.29 | 37.50 | 37.03 | 37.06 | 1,038,230 | -0.23(-0.61%) |
Aug 30, 2023 | 37.39 | 37.59 | 37.26 | 37.29 | 912,181 | +0.05(+0.14%) |
Aug 29, 2023 | 36.83 | 37.26 | 36.83 | 37.23 | 1,097,908 | +0.40(+1.09%) |
Aug 28, 2023 | 36.33 | 36.90 | 36.30 | 36.83 | 1,426,970 | +0.60(+1.64%) |
Aug 25, 2023 | 36.31 | 36.47 | 35.98 | 36.24 | 1,614,702 | +0.03(+0.10%) |
Aug 24, 2023 | 35.36 | 36.28 | 35.32 | 36.20 | 3,001,069 | +0.72(+2.02%) |
Aug 23, 2023 | 35.47 | 35.50 | 35.27 | 35.48 | 2,868,457 | +0.13(+0.37%) |
Aug 22, 2023 | 35.54 | 35.55 | 35.28 | 35.35 | 1,542,853 | -0.09(-0.25%) |
Aug 21, 2023 | 35.68 | 35.68 | 35.24 | 35.44 | 2,347,464 | -0.17(-0.47%) |
Aug 18, 2023 | 35.47 | 35.66 | 35.42 | 35.61 | 964,898 | +0.04(+0.12%) |
Aug 17, 2023 | 35.89 | 36.04 | 35.54 | 35.56 | 2,464,478 | -0.31(-0.85%) |
Aug 16, 2023 | 36.03 | 36.30 | 35.84 | 35.87 | 1,645,348 | -0.18(-0.51%) |
Aug 15, 2023 | 36.38 | 36.47 | 36.00 | 36.05 | 1,566,822 | -0.52(-1.41%) |
Aug 14, 2023 | 36.83 | 36.95 | 36.50 | 36.57 | 936,785 | -0.39(-1.04%) |
Aug 11, 2023 | 36.96 | 37.10 | 36.86 | 36.95 | 1,002,093 | -0.06(-0.17%) |
Aug 10, 2023 | 37.11 | 37.39 | 37.01 | 37.01 | 991,814 | +0.10(+0.26%) |
Aug 09, 2023 | 36.52 | 37.14 | 36.41 | 36.92 | 1,287,917 | +0.34(+0.93%) |
Aug 08, 2023 | 36.60 | 36.68 | 36.26 | 36.58 | 1,126,649 | -0.38(-1.04%) |
Aug 07, 2023 | 36.73 | 36.99 | 36.68 | 36.96 | 936,326 | +0.18(+0.50%) |
Aug 04, 2023 | 36.45 | 37.12 | 36.31 | 36.78 | 1,797,753 | +0.39(+1.08%) |
Aug 03, 2023 | 36.99 | 36.99 | 36.31 | 36.38 | 1,482,886 | -0.44(-1.19%) |
Aug 02, 2023 | 37.19 | 37.26 | 36.82 | 36.82 | 1,980,389 | -0.59(-1.59%) |
Aug 01, 2023 | 37.57 | 37.69 | 37.19 | 37.42 | 1,858,024 | -0.40(-1.06%) |
Jul 31, 2023 | 37.79 | 38.09 | 37.73 | 37.82 | 1,146,479 | +0.12(+0.33%) |
Jul 28, 2023 | 37.85 | 37.99 | 37.65 | 37.70 | 1,219,256 | -0.05(-0.14%) |
Jul 27, 2023 | 38.09 | 38.20 | 37.74 | 37.75 | 1,329,641 | -0.38(-0.99%) |
Jul 26, 2023 | 38.08 | 38.41 | 37.96 | 38.13 | 1,425,719 | -0.24(-0.64%) |
Jul 25, 2023 | 38.76 | 38.80 | 38.10 | 38.37 | 2,506,497 | -0.43(-1.11%) |
Jul 24, 2023 | 39.04 | 39.35 | 38.76 | 38.80 | 1,305,265 | -0.09(-0.23%) |
Jul 21, 2023 | 38.61 | 38.93 | 38.57 | 38.89 | 1,653,460 | +0.25(+0.63%) |
Jul 20, 2023 | 38.43 | 38.74 | 38.41 | 38.64 | 1,306,977 | +0.24(+0.62%) |
Jul 19, 2023 | 38.33 | 38.54 | 38.22 | 38.41 | 1,626,950 | +0.35(+0.92%) |
Jul 18, 2023 | 38.15 | 38.27 | 37.77 | 38.06 | 2,652,534 | -0.19(-0.50%) |
Jul 17, 2023 | 38.67 | 38.89 | 38.13 | 38.25 | 2,461,929 | -0.50(-1.29%) |
Jul 14, 2023 | 39.36 | 39.40 | 38.73 | 38.75 | 1,341,420 | -0.69(-1.75%) |
Jul 13, 2023 | 39.11 | 39.54 | 38.98 | 39.44 | 2,275,432 | +0.46(+1.17%) |
Jul 12, 2023 | 39.13 | 39.13 | 38.81 | 38.98 | 1,189,706 | +0.21(+0.54%) |
Jul 11, 2023 | 38.72 | 38.88 | 38.61 | 38.77 | 1,758,388 | +0.02(+0.05%) |
Jul 10, 2023 | 39.09 | 39.17 | 38.73 | 38.76 | 1,965,979 | -0.47(-1.20%) |
Jul 07, 2023 | 39.21 | 39.49 | 39.11 | 39.23 | 1,670,329 | -0.13(-0.33%) |
Jul 06, 2023 | 39.61 | 39.72 | 39.36 | 39.36 | 1,405,687 | -0.49(-1.23%) |
Jul 05, 2023 | 39.85 | 39.94 | 39.61 | 39.85 | 1,675,765 | -0.34(-0.85%) |
Jul 03, 2023 | 39.81 | 40.27 | 39.81 | 40.19 | 349,926 | +0.30(+0.75%) |
Jun 30, 2023 | 39.60 | 40.00 | 39.53 | 39.89 | 1,191,961 | +0.38(+0.97%) |
Jun 29, 2023 | 39.22 | 39.53 | 39.06 | 39.51 | 1,086,386 | +0.23(+0.58%) |
Jun 28, 2023 | 39.11 | 39.30 | 38.79 | 39.28 | 1,132,442 | +0.01(+0.02%) |
Jun 27, 2023 | 39.25 | 39.35 | 39.12 | 39.27 | 1,278,875 | +0.09(+0.22%) |
Jun 26, 2023 | 39.05 | 39.25 | 38.88 | 39.18 | 1,407,493 | +0.18(+0.45%) |
Jun 23, 2023 | 39.27 | 39.54 | 38.99 | 39.01 | 1,022,656 | -0.36(-0.91%) |
Jun 22, 2023 | 39.33 | 39.42 | 39.13 | 39.37 | 834,712 | -0.09(-0.22%) |
Jun 21, 2023 | 39.39 | 39.64 | 39.10 | 39.46 | 2,404,816 | -0.04(-0.09%) |
Jun 20, 2023 | 39.74 | 39.78 | 39.42 | 39.49 | 1,067,092 | -0.50(-1.25%) |
Jun 16, 2023 | 39.80 | 40.12 | 39.80 | 39.99 | 2,073,690 | +0.25(+0.64%) |