Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 36.74 | 37.49 | 36.46 | 37.33 | 1,349,867 | +0.69(+1.89%) |
Aug 30, 2023 | 36.87 | 37.12 | 36.14 | 36.64 | 1,084,665 | -0.11(-0.31%) |
Aug 29, 2023 | 35.08 | 36.79 | 34.71 | 36.75 | 2,071,058 | +1.67(+4.76%) |
Aug 28, 2023 | 33.64 | 35.16 | 33.53 | 35.08 | 1,431,269 | +1.73(+5.18%) |
Aug 25, 2023 | 33.70 | 34.17 | 32.79 | 33.35 | 1,444,436 | -0.08(-0.23%) |
Aug 24, 2023 | 33.11 | 34.27 | 33.09 | 33.43 | 1,794,966 | +0.25(+0.77%) |
Aug 23, 2023 | 31.38 | 33.20 | 30.79 | 33.17 | 1,246,811 | +2.19(+7.07%) |
Aug 22, 2023 | 31.68 | 31.80 | 30.57 | 30.98 | 718,483 | +0.08(+0.28%) |
Aug 21, 2023 | 30.52 | 31.08 | 29.87 | 30.90 | 1,320,254 | +0.43(+1.43%) |
Aug 18, 2023 | 29.83 | 30.52 | 29.62 | 30.46 | 1,307,909 | +0.26(+0.88%) |
Aug 17, 2023 | 29.56 | 30.85 | 29.28 | 30.20 | 1,696,183 | -0.19(-0.62%) |
Aug 16, 2023 | 30.40 | 31.19 | 30.34 | 30.39 | 1,358,677 | -0.05(-0.16%) |
Aug 15, 2023 | 30.69 | 31.56 | 30.00 | 30.44 | 2,505,988 | -1.62(-5.07%) |
Aug 14, 2023 | 32.41 | 32.56 | 31.63 | 32.06 | 1,380,415 | -0.87(-2.64%) |
Aug 11, 2023 | 32.45 | 33.39 | 32.32 | 32.93 | 1,002,768 | -0.10(-0.31%) |
Aug 10, 2023 | 33.85 | 35.18 | 32.98 | 33.03 | 1,567,331 | -0.34(-1.02%) |
Aug 09, 2023 | 35.36 | 35.36 | 33.30 | 33.37 | 1,601,561 | -1.97(-5.58%) |
Aug 08, 2023 | 34.93 | 35.45 | 34.14 | 35.35 | 909,088 | -0.58(-1.60%) |
Aug 07, 2023 | 34.79 | 36.01 | 34.52 | 35.92 | 1,082,699 | +1.41(+4.08%) |
Aug 04, 2023 | 34.86 | 35.51 | 34.27 | 34.52 | 1,417,532 | -0.38(-1.08%) |
Aug 03, 2023 | 34.50 | 34.98 | 33.43 | 34.89 | 1,541,087 | +0.20(+0.57%) |
Aug 02, 2023 | 33.76 | 34.81 | 32.88 | 34.70 | 2,605,741 | +0.05(+0.14%) |
Aug 01, 2023 | 35.49 | 35.70 | 33.68 | 34.65 | 2,360,831 | -0.96(-2.70%) |
Jul 31, 2023 | 35.37 | 36.20 | 35.17 | 35.61 | 1,461,526 | +0.50(+1.43%) |
Jul 28, 2023 | 34.00 | 35.29 | 33.88 | 35.11 | 1,649,254 | +1.75(+5.24%) |
Jul 27, 2023 | 34.77 | 35.47 | 33.17 | 33.36 | 2,937,168 | -1.06(-3.08%) |
Jul 26, 2023 | 33.40 | 34.80 | 33.40 | 34.42 | 2,160,184 | +1.31(+3.96%) |
Jul 25, 2023 | 33.93 | 34.63 | 32.88 | 33.11 | 2,432,156 | -0.84(-2.48%) |
Jul 24, 2023 | 32.57 | 34.81 | 32.47 | 33.95 | 2,997,554 | +1.06(+3.22%) |
Jul 21, 2023 | 32.90 | 33.71 | 31.64 | 32.89 | 3,385,753 | +1.40(+4.43%) |
Jul 20, 2023 | 32.43 | 32.60 | 29.30 | 31.50 | 6,218,834 | -2.18(-6.48%) |
Jul 19, 2023 | 32.36 | 33.82 | 32.23 | 33.68 | 4,171,919 | +1.80(+5.64%) |
Jul 18, 2023 | 29.72 | 31.98 | 29.57 | 31.88 | 2,609,773 | +2.33(+7.90%) |
Jul 17, 2023 | 29.70 | 30.18 | 29.37 | 29.55 | 1,551,812 | -0.30(-1.00%) |
Jul 14, 2023 | 30.18 | 30.39 | 29.70 | 29.85 | 1,697,933 | -0.43(-1.42%) |
Jul 13, 2023 | 29.90 | 30.43 | 29.61 | 30.28 | 1,422,788 | +0.52(+1.73%) |
Jul 12, 2023 | 31.24 | 31.74 | 29.73 | 29.76 | 2,957,217 | -0.70(-2.31%) |
Jul 11, 2023 | 30.05 | 31.24 | 29.57 | 30.47 | 3,215,333 | +0.87(+2.95%) |
Jul 10, 2023 | 29.05 | 30.06 | 28.32 | 29.60 | 2,807,445 | +0.10(+0.35%) |
Jul 07, 2023 | 27.68 | 30.43 | 27.68 | 29.49 | 3,061,883 | +1.57(+5.64%) |
Jul 06, 2023 | 27.67 | 28.05 | 26.94 | 27.92 | 1,787,598 | -0.40(-1.42%) |
Jul 05, 2023 | 28.36 | 29.61 | 27.83 | 28.32 | 2,868,973 | -0.31(-1.08%) |
Jul 03, 2023 | 28.06 | 29.05 | 28.06 | 28.63 | 1,250,268 | +0.47(+1.66%) |
Jun 30, 2023 | 27.50 | 28.37 | 26.28 | 28.16 | 3,466,397 | +1.10(+4.05%) |
Jun 29, 2023 | 26.49 | 27.29 | 26.11 | 27.07 | 2,699,579 | +0.61(+2.31%) |
Jun 28, 2023 | 28.52 | 28.54 | 26.36 | 26.46 | 3,454,934 | -2.06(-7.23%) |
Jun 27, 2023 | 26.31 | 29.10 | 25.70 | 28.52 | 7,151,143 | +2.34(+8.94%) |
Jun 26, 2023 | 22.78 | 27.01 | 22.74 | 26.18 | 10,436,228 | +4.32(+19.75%) |
Jun 23, 2023 | 22.97 | 23.32 | 21.55 | 21.86 | 10,555,048 | -1.38(-5.95%) |
Jun 22, 2023 | 24.13 | 24.27 | 23.02 | 23.24 | 2,311,565 | -0.89(-3.69%) |
Jun 21, 2023 | 23.90 | 24.50 | 23.35 | 24.13 | 1,816,499 | +0.07(+0.31%) |
Jun 20, 2023 | 24.88 | 24.89 | 23.87 | 24.06 | 1,852,852 | -0.61(-2.48%) |
Jun 16, 2023 | 24.77 | 25.09 | 24.32 | 24.67 | 2,560,652 | -0.07(-0.30%) |