Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.07 | 32.22 | 30.96 | 31.49 | 1,585,365 | -0.52(-1.62%) |
Aug 30, 2023 | 32.54 | 33.04 | 31.78 | 32.01 | 1,793,802 | -0.01(-0.03%) |
Aug 29, 2023 | 30.68 | 32.02 | 30.50 | 32.02 | 2,248,007 | +1.10(+3.55%) |
Aug 28, 2023 | 29.86 | 31.17 | 29.72 | 30.93 | 1,396,637 | +1.21(+4.06%) |
Aug 25, 2023 | 30.07 | 30.59 | 28.85 | 29.72 | 2,595,469 | -0.59(-1.94%) |
Aug 24, 2023 | 30.20 | 30.88 | 29.43 | 30.31 | 1,895,105 | -0.15(-0.48%) |
Aug 23, 2023 | 29.31 | 30.84 | 29.25 | 30.45 | 3,354,220 | +1.76(+6.12%) |
Aug 22, 2023 | 28.52 | 28.81 | 27.91 | 28.70 | 1,482,367 | +0.42(+1.49%) |
Aug 21, 2023 | 28.13 | 28.37 | 27.42 | 28.28 | 1,943,972 | +0.43(+1.55%) |
Aug 18, 2023 | 28.10 | 28.10 | 27.48 | 27.85 | 1,915,197 | -0.32(-1.15%) |
Aug 17, 2023 | 28.67 | 28.88 | 27.80 | 28.17 | 2,698,739 | -0.52(-1.81%) |
Aug 16, 2023 | 29.37 | 29.43 | 28.58 | 28.69 | 1,994,070 | -0.68(-2.30%) |
Aug 15, 2023 | 30.83 | 30.83 | 29.24 | 29.37 | 2,796,004 | -1.59(-5.13%) |
Aug 14, 2023 | 31.39 | 31.39 | 30.52 | 30.96 | 1,517,628 | -1.12(-3.49%) |
Aug 11, 2023 | 31.28 | 32.17 | 31.01 | 32.07 | 1,424,662 | +0.55(+1.74%) |
Aug 10, 2023 | 32.01 | 32.43 | 31.08 | 31.52 | 2,356,524 | +0.11(+0.34%) |
Aug 09, 2023 | 31.48 | 31.92 | 30.96 | 31.42 | 1,567,337 | -0.04(-0.12%) |
Aug 08, 2023 | 30.97 | 31.59 | 30.42 | 31.46 | 2,619,332 | -0.47(-1.47%) |
Aug 07, 2023 | 32.44 | 32.44 | 31.26 | 31.93 | 2,040,275 | -0.40(-1.24%) |
Aug 04, 2023 | 32.38 | 32.92 | 31.96 | 32.33 | 3,239,123 | +0.55(+1.73%) |
Aug 03, 2023 | 31.89 | 32.40 | 31.32 | 31.78 | 2,552,131 | +0.00(+0.00%) |
Aug 02, 2023 | 33.77 | 33.77 | 31.62 | 31.78 | 3,591,210 | -2.18(-6.41%) |
Aug 01, 2023 | 35.01 | 35.45 | 33.84 | 33.96 | 2,702,013 | -2.70(-7.36%) |
Jul 31, 2023 | 35.64 | 37.46 | 35.62 | 36.65 | 1,659,634 | +1.57(+4.47%) |
Jul 28, 2023 | 35.11 | 35.44 | 34.59 | 35.08 | 1,736,762 | +0.77(+2.26%) |
Jul 27, 2023 | 36.56 | 36.63 | 34.28 | 34.31 | 3,751,518 | -3.17(-8.45%) |
Jul 26, 2023 | 37.95 | 37.95 | 36.64 | 37.48 | 1,834,986 | -0.16(-0.42%) |
Jul 25, 2023 | 36.65 | 37.96 | 36.61 | 37.63 | 1,216,766 | +0.96(+2.62%) |
Jul 24, 2023 | 36.98 | 37.27 | 35.91 | 36.67 | 963,532 | -0.40(-1.08%) |
Jul 21, 2023 | 36.25 | 37.21 | 36.09 | 37.08 | 1,409,205 | +0.21(+0.56%) |
Jul 20, 2023 | 38.50 | 38.80 | 36.76 | 36.87 | 2,073,007 | -2.30(-5.86%) |
Jul 19, 2023 | 39.43 | 39.69 | 38.86 | 39.16 | 1,071,926 | -0.55(-1.38%) |
Jul 18, 2023 | 39.23 | 40.56 | 38.60 | 39.71 | 2,892,657 | +1.43(+3.74%) |
Jul 17, 2023 | 37.59 | 38.56 | 37.10 | 38.28 | 1,103,538 | +0.05(+0.13%) |
Jul 14, 2023 | 38.77 | 39.31 | 38.10 | 38.23 | 1,814,258 | -0.57(-1.47%) |
Jul 13, 2023 | 38.62 | 38.98 | 38.22 | 38.80 | 1,756,175 | +0.66(+1.72%) |
Jul 12, 2023 | 35.73 | 38.24 | 35.70 | 38.14 | 3,622,106 | +3.80(+11.05%) |
Jul 11, 2023 | 34.42 | 34.90 | 33.91 | 34.35 | 1,929,831 | +0.36(+1.07%) |
Jul 10, 2023 | 32.32 | 34.18 | 32.20 | 33.99 | 2,137,589 | +1.39(+4.27%) |
Jul 07, 2023 | 32.33 | 33.42 | 32.19 | 32.59 | 2,307,187 | +0.81(+2.56%) |
Jul 06, 2023 | 33.06 | 33.09 | 31.47 | 31.78 | 2,506,736 | -1.78(-5.29%) |
Jul 05, 2023 | 35.65 | 35.76 | 33.51 | 33.55 | 2,639,421 | -1.88(-5.31%) |
Jul 03, 2023 | 34.50 | 35.69 | 34.33 | 35.44 | 1,715,543 | +1.26(+3.67%) |
Jun 30, 2023 | 33.42 | 34.23 | 32.87 | 34.18 | 1,956,212 | +1.09(+3.29%) |
Jun 29, 2023 | 31.58 | 33.14 | 31.36 | 33.09 | 2,392,824 | +0.82(+2.55%) |
Jun 28, 2023 | 32.77 | 33.09 | 32.17 | 32.27 | 1,812,048 | -0.94(-2.84%) |
Jun 27, 2023 | 34.39 | 34.46 | 32.60 | 33.21 | 1,701,175 | -1.01(-2.95%) |
Jun 26, 2023 | 34.03 | 34.71 | 33.25 | 34.22 | 1,559,515 | +0.60(+1.78%) |
Jun 23, 2023 | 34.30 | 34.82 | 33.40 | 33.62 | 1,607,206 | -0.24(-0.70%) |
Jun 22, 2023 | 33.20 | 33.88 | 33.02 | 33.86 | 1,770,283 | -0.32(-0.95%) |
Jun 21, 2023 | 34.02 | 34.70 | 33.22 | 34.18 | 2,354,480 | -0.49(-1.42%) |
Jun 20, 2023 | 36.05 | 36.16 | 34.41 | 34.68 | 2,752,722 | -2.61(-7.01%) |
Jun 16, 2023 | 36.93 | 38.21 | 36.28 | 37.29 | 2,182,278 | +0.78(+2.14%) |