Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.76 | 33.85 | 33.63 | 33.63 | 835,976 | -0.02(-0.06%) |
Aug 30, 2023 | 33.72 | 33.79 | 33.59 | 33.65 | 671,977 | -0.03(-0.09%) |
Aug 29, 2023 | 33.46 | 33.69 | 33.44 | 33.68 | 739,423 | +0.30(+0.90%) |
Aug 28, 2023 | 33.28 | 33.54 | 33.28 | 33.38 | 800,134 | +0.23(+0.70%) |
Aug 25, 2023 | 33.12 | 33.27 | 32.91 | 33.15 | 830,599 | +0.13(+0.38%) |
Aug 24, 2023 | 33.05 | 33.38 | 33.01 | 33.02 | 604,559 | -0.08(-0.23%) |
Aug 23, 2023 | 33.00 | 33.11 | 32.90 | 33.10 | 730,941 | +0.08(+0.23%) |
Aug 22, 2023 | 33.35 | 33.38 | 33.00 | 33.02 | 825,717 | -0.27(-0.81%) |
Aug 21, 2023 | 33.39 | 33.45 | 33.09 | 33.30 | 590,878 | -0.07(-0.20%) |
Aug 18, 2023 | 33.12 | 33.43 | 33.06 | 33.36 | 462,148 | +0.13(+0.38%) |
Aug 17, 2023 | 33.32 | 33.52 | 33.21 | 33.24 | 575,673 | +0.06(+0.17%) |
Aug 16, 2023 | 33.32 | 33.48 | 33.17 | 33.18 | 732,361 | -0.15(-0.44%) |
Aug 15, 2023 | 33.66 | 33.66 | 33.30 | 33.32 | 685,216 | -0.60(-1.77%) |
Aug 14, 2023 | 34.07 | 34.07 | 33.83 | 33.92 | 525,040 | -0.20(-0.59%) |
Aug 11, 2023 | 33.90 | 34.17 | 33.90 | 34.13 | 481,559 | +0.17(+0.51%) |
Aug 10, 2023 | 34.05 | 34.27 | 33.88 | 33.95 | 594,364 | +0.03(+0.09%) |
Aug 09, 2023 | 33.99 | 34.22 | 33.88 | 33.92 | 670,457 | -0.09(-0.26%) |
Aug 08, 2023 | 33.79 | 34.02 | 33.53 | 34.01 | 640,479 | -0.13(-0.37%) |
Aug 07, 2023 | 34.01 | 34.16 | 33.97 | 34.14 | 368,117 | +0.25(+0.74%) |
Aug 04, 2023 | 34.09 | 34.31 | 33.86 | 33.88 | 597,982 | -0.18(-0.54%) |
Aug 03, 2023 | 34.09 | 34.21 | 33.89 | 34.07 | 553,894 | -0.06(-0.17%) |
Aug 02, 2023 | 34.14 | 34.24 | 34.01 | 34.13 | 605,591 | -0.27(-0.79%) |
Aug 01, 2023 | 34.69 | 34.74 | 34.30 | 34.40 | 650,670 | -0.37(-1.06%) |
Jul 31, 2023 | 34.69 | 34.84 | 34.62 | 34.76 | 867,441 | +0.15(+0.45%) |
Jul 28, 2023 | 34.62 | 34.72 | 34.46 | 34.61 | 801,092 | +0.21(+0.62%) |
Jul 27, 2023 | 34.67 | 34.89 | 34.37 | 34.40 | 684,131 | -0.15(-0.45%) |
Jul 26, 2023 | 34.24 | 34.62 | 34.24 | 34.55 | 712,777 | +0.31(+0.90%) |
Jul 25, 2023 | 34.37 | 34.44 | 34.17 | 34.24 | 857,863 | -0.12(-0.34%) |
Jul 24, 2023 | 34.17 | 34.48 | 34.14 | 34.36 | 1,156,237 | +0.27(+0.79%) |
Jul 21, 2023 | 34.10 | 34.13 | 33.85 | 34.09 | 886,103 | +0.13(+0.37%) |
Jul 20, 2023 | 33.81 | 34.04 | 33.77 | 33.96 | 1,117,142 | +0.21(+0.63%) |
Jul 19, 2023 | 33.40 | 33.83 | 33.39 | 33.75 | 1,236,338 | +0.48(+1.45%) |
Jul 18, 2023 | 32.91 | 33.52 | 32.89 | 33.27 | 1,175,079 | +0.40(+1.21%) |
Jul 17, 2023 | 33.06 | 33.08 | 32.86 | 32.87 | 1,410,848 | -0.31(-0.93%) |
Jul 14, 2023 | 33.61 | 33.61 | 33.14 | 33.18 | 807,991 | -0.39(-1.15%) |
Jul 13, 2023 | 33.48 | 33.63 | 33.42 | 33.57 | 980,019 | +0.14(+0.40%) |
Jul 12, 2023 | 33.52 | 33.68 | 33.38 | 33.43 | 1,164,166 | +0.17(+0.52%) |
Jul 11, 2023 | 32.89 | 33.28 | 32.86 | 33.26 | 1,003,179 | +0.45(+1.39%) |
Jul 10, 2023 | 32.80 | 33.04 | 32.71 | 32.80 | 1,096,264 | -0.02(-0.06%) |
Jul 07, 2023 | 32.63 | 33.13 | 32.62 | 32.82 | 1,162,630 | +0.14(+0.44%) |
Jul 06, 2023 | 32.86 | 32.86 | 32.48 | 32.68 | 1,474,181 | -0.41(-1.23%) |
Jul 05, 2023 | 33.02 | 33.24 | 32.91 | 33.08 | 1,095,512 | -0.07(-0.20%) |
Jul 03, 2023 | 32.87 | 33.21 | 32.86 | 33.15 | 329,558 | +0.27(+0.82%) |
Jun 30, 2023 | 32.89 | 32.98 | 32.72 | 32.88 | 1,264,859 | +0.16(+0.50%) |
Jun 29, 2023 | 32.46 | 32.72 | 32.43 | 32.72 | 1,587,776 | +0.24(+0.74%) |
Jun 28, 2023 | 32.44 | 32.47 | 32.15 | 32.47 | 1,263,231 | +0.06(+0.18%) |
Jun 27, 2023 | 32.35 | 32.51 | 32.21 | 32.42 | 949,510 | +0.04(+0.11%) |
Jun 26, 2023 | 32.10 | 32.48 | 32.09 | 32.38 | 783,216 | +0.26(+0.80%) |
Jun 23, 2023 | 32.33 | 32.48 | 32.10 | 32.12 | 591,219 | -0.31(-0.97%) |
Jun 22, 2023 | 32.69 | 32.69 | 32.35 | 32.44 | 1,478,276 | -0.32(-0.99%) |
Jun 21, 2023 | 32.72 | 32.91 | 32.48 | 32.76 | 613,505 | -0.02(-0.06%) |
Jun 20, 2023 | 33.09 | 33.09 | 32.76 | 32.78 | 753,343 | -0.48(-1.43%) |
Jun 16, 2023 | 33.31 | 33.42 | 33.19 | 33.26 | 717,463 | +0.04(+0.11%) |
Jun 15, 2023 | 32.84 | 33.29 | 32.84 | 33.22 | 893,130 | +0.41(+1.25%) |
Jun 14, 2023 | 33.14 | 33.28 | 32.70 | 32.81 | 1,089,733 | -0.21(-0.64%) |
Jun 13, 2023 | 32.86 | 33.17 | 32.86 | 33.02 | 1,203,808 | +0.20(+0.61%) |
Jun 12, 2023 | 32.84 | 32.93 | 32.65 | 32.82 | 708,364 | -0.03(-0.09%) |
Jun 09, 2023 | 32.89 | 33.03 | 32.80 | 32.85 | 1,010,508 | -0.10(-0.29%) |
Jun 08, 2023 | 32.90 | 32.96 | 32.63 | 32.94 | 861,879 | +0.05(+0.15%) |
Jun 07, 2023 | 32.48 | 32.92 | 32.41 | 32.89 | 1,034,690 | +0.49(+1.50%) |
Jun 06, 2023 | 32.15 | 32.45 | 32.08 | 32.41 | 1,353,816 | +0.23(+0.71%) |
Jun 05, 2023 | 32.48 | 32.53 | 32.17 | 32.18 | 4,886,848 | -0.24(-0.74%) |
Jun 02, 2023 | 31.89 | 32.47 | 31.87 | 32.42 | 915,432 | +0.64(+2.01%) |