Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.12 | 33.27 | 32.72 | 32.76 | 4,253,328 | -0.34(-1.02%) |
Aug 30, 2023 | 32.70 | 33.18 | 32.63 | 33.10 | 3,310,852 | +0.49(+1.49%) |
Aug 29, 2023 | 32.25 | 32.81 | 32.18 | 32.62 | 4,185,442 | +0.40(+1.23%) |
Aug 28, 2023 | 32.08 | 32.27 | 31.93 | 32.22 | 3,195,166 | +0.33(+1.05%) |
Aug 25, 2023 | 32.15 | 32.33 | 31.69 | 31.88 | 2,397,783 | -0.15(-0.46%) |
Aug 24, 2023 | 32.21 | 32.58 | 31.85 | 32.03 | 4,480,330 | -0.35(-1.09%) |
Aug 23, 2023 | 32.36 | 32.54 | 32.30 | 32.39 | 2,255,162 | +0.08(+0.24%) |
Aug 22, 2023 | 32.61 | 32.81 | 32.26 | 32.31 | 3,025,699 | -0.33(-1.02%) |
Aug 21, 2023 | 32.82 | 32.99 | 32.50 | 32.64 | 3,418,787 | -0.25(-0.75%) |
Aug 18, 2023 | 32.21 | 32.96 | 32.21 | 32.89 | 2,811,969 | +0.49(+1.52%) |
Aug 17, 2023 | 33.03 | 33.14 | 32.38 | 32.40 | 4,440,999 | -0.63(-1.91%) |
Aug 16, 2023 | 33.36 | 33.62 | 33.02 | 33.03 | 3,265,131 | -0.41(-1.24%) |
Aug 15, 2023 | 33.04 | 33.62 | 32.78 | 33.44 | 3,504,280 | +0.17(+0.50%) |
Aug 14, 2023 | 33.89 | 34.03 | 33.18 | 33.27 | 5,934,170 | -0.75(-2.20%) |
Aug 11, 2023 | 33.74 | 34.31 | 33.64 | 34.02 | 2,717,690 | +0.11(+0.32%) |
Aug 10, 2023 | 34.26 | 34.45 | 33.55 | 33.91 | 5,138,743 | -0.16(-0.46%) |
Aug 09, 2023 | 34.31 | 34.81 | 33.89 | 34.07 | 5,967,215 | -0.28(-0.80%) |
Aug 08, 2023 | 33.91 | 34.63 | 33.78 | 34.34 | 15,212,886 | +1.82(+5.59%) |
Aug 07, 2023 | 32.73 | 32.88 | 32.48 | 32.52 | 5,367,116 | +0.02(+0.06%) |
Aug 04, 2023 | 32.35 | 33.01 | 32.21 | 32.50 | 3,635,528 | +0.10(+0.30%) |
Aug 03, 2023 | 32.63 | 32.74 | 32.16 | 32.41 | 3,717,916 | -0.36(-1.11%) |
Aug 02, 2023 | 32.64 | 32.86 | 32.55 | 32.77 | 2,361,437 | +0.07(+0.21%) |
Aug 01, 2023 | 32.86 | 32.93 | 32.65 | 32.70 | 1,978,590 | -0.19(-0.57%) |
Jul 31, 2023 | 32.76 | 33.23 | 32.76 | 32.89 | 3,873,760 | +0.21(+0.63%) |
Jul 28, 2023 | 32.85 | 32.92 | 32.31 | 32.68 | 5,306,154 | +0.14(+0.42%) |
Jul 27, 2023 | 32.84 | 33.08 | 32.47 | 32.54 | 3,239,672 | -0.05(-0.15%) |
Jul 26, 2023 | 32.54 | 32.83 | 32.33 | 32.59 | 5,100,666 | +0.18(+0.55%) |
Jul 25, 2023 | 32.55 | 32.78 | 32.33 | 32.42 | 4,203,150 | -0.23(-0.69%) |
Jul 24, 2023 | 32.92 | 33.01 | 32.36 | 32.64 | 4,084,757 | -0.30(-0.93%) |
Jul 21, 2023 | 33.18 | 33.21 | 32.77 | 32.95 | 3,217,986 | -0.27(-0.80%) |
Jul 20, 2023 | 33.31 | 33.31 | 32.93 | 33.21 | 3,182,572 | +0.06(+0.18%) |
Jul 19, 2023 | 33.36 | 33.66 | 32.90 | 33.15 | 4,993,429 | -0.28(-0.82%) |
Jul 18, 2023 | 32.97 | 33.71 | 32.93 | 33.43 | 3,177,530 | +0.55(+1.67%) |
Jul 17, 2023 | 32.60 | 32.96 | 32.45 | 32.88 | 2,929,396 | +0.25(+0.75%) |
Jul 14, 2023 | 33.03 | 33.03 | 32.38 | 32.63 | 3,973,117 | -0.48(-1.45%) |
Jul 13, 2023 | 33.07 | 33.31 | 32.74 | 33.11 | 5,571,431 | +0.01(+0.03%) |
Jul 12, 2023 | 33.58 | 33.91 | 33.05 | 33.10 | 4,209,834 | -0.06(-0.18%) |
Jul 11, 2023 | 33.28 | 33.35 | 33.08 | 33.16 | 3,642,794 | +0.03(+0.09%) |
Jul 10, 2023 | 32.60 | 33.55 | 32.50 | 33.13 | 6,676,205 | -0.37(-1.11%) |
Jul 07, 2023 | 33.38 | 33.79 | 33.19 | 33.51 | 3,523,661 | +0.04(+0.12%) |
Jul 06, 2023 | 33.28 | 33.54 | 33.15 | 33.47 | 3,545,142 | -0.17(-0.50%) |
Jul 05, 2023 | 33.50 | 33.94 | 33.24 | 33.63 | 2,878,749 | -0.11(-0.32%) |
Jul 03, 2023 | 33.20 | 33.77 | 33.11 | 33.74 | 1,215,423 | +0.31(+0.94%) |
Jun 30, 2023 | 34.00 | 34.05 | 33.40 | 33.43 | 3,067,466 | -0.40(-1.19%) |
Jun 29, 2023 | 33.64 | 34.00 | 33.50 | 33.83 | 2,439,998 | +0.08(+0.23%) |
Jun 28, 2023 | 33.82 | 33.86 | 33.48 | 33.75 | 3,134,519 | -0.03(-0.09%) |
Jun 27, 2023 | 32.71 | 33.99 | 32.70 | 33.78 | 5,232,009 | +1.10(+3.37%) |
Jun 26, 2023 | 32.24 | 32.74 | 32.17 | 32.68 | 3,605,983 | +0.56(+1.74%) |
Jun 23, 2023 | 32.18 | 32.29 | 32.01 | 32.12 | 4,717,424 | -0.23(-0.70%) |
Jun 22, 2023 | 32.54 | 32.58 | 32.16 | 32.35 | 4,400,465 | -0.29(-0.87%) |
Jun 21, 2023 | 32.69 | 32.88 | 32.45 | 32.63 | 3,864,793 | -0.06(-0.18%) |
Jun 20, 2023 | 32.98 | 33.12 | 32.42 | 32.69 | 6,166,839 | -0.38(-1.16%) |
Jun 16, 2023 | 33.16 | 33.47 | 32.90 | 33.07 | 10,441,616 | -0.03(-0.09%) |
Jun 15, 2023 | 32.67 | 33.30 | 32.57 | 33.10 | 5,123,083 | +0.37(+1.14%) |
Jun 14, 2023 | 32.89 | 33.34 | 32.59 | 32.73 | 4,224,704 | -0.02(-0.06%) |
Jun 13, 2023 | 33.16 | 33.29 | 32.68 | 32.75 | 4,927,828 | -0.18(-0.54%) |
Jun 12, 2023 | 32.95 | 33.23 | 32.73 | 32.93 | 3,112,580 | -0.05(-0.15%) |
Jun 09, 2023 | 33.29 | 33.39 | 32.89 | 32.98 | 5,029,388 | -0.29(-0.89%) |
Jun 08, 2023 | 32.85 | 33.30 | 32.70 | 33.27 | 3,949,445 | +0.48(+1.47%) |
Jun 07, 2023 | 32.24 | 32.98 | 32.11 | 32.79 | 5,080,293 | +0.80(+2.49%) |
Jun 06, 2023 | 31.53 | 32.19 | 31.40 | 31.99 | 3,308,919 | +0.34(+1.09%) |
Jun 05, 2023 | 31.30 | 31.71 | 31.25 | 31.65 | 3,588,707 | +0.31(+1.00%) |
Jun 02, 2023 | 31.03 | 31.48 | 30.98 | 31.33 | 3,644,589 | +0.55(+1.79%) |