Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.36 | 32.45 | 31.46 | 31.94 | 3,512,153 | -1.33(-3.98%) |
Aug 30, 2023 | 32.66 | 33.51 | 32.51 | 33.26 | 2,966,935 | -0.69(-2.04%) |
Aug 29, 2023 | 33.21 | 34.24 | 32.67 | 33.95 | 3,992,623 | +1.95(+6.09%) |
Aug 28, 2023 | 31.36 | 32.43 | 31.05 | 32.00 | 4,851,354 | +2.08(+6.94%) |
Aug 25, 2023 | 29.98 | 30.09 | 28.86 | 29.93 | 2,567,777 | -0.16(-0.52%) |
Aug 24, 2023 | 30.58 | 30.88 | 29.73 | 30.09 | 3,755,950 | +0.35(+1.18%) |
Aug 23, 2023 | 28.68 | 29.98 | 28.59 | 29.73 | 3,928,751 | +1.75(+6.27%) |
Aug 22, 2023 | 28.65 | 28.79 | 27.61 | 27.98 | 3,442,577 | -0.02(-0.07%) |
Aug 21, 2023 | 27.29 | 28.01 | 27.02 | 28.00 | 3,977,288 | -0.17(-0.59%) |
Aug 18, 2023 | 28.17 | 28.71 | 27.75 | 28.17 | 6,151,767 | -2.24(-7.37%) |
Aug 17, 2023 | 31.65 | 31.67 | 30.22 | 30.41 | 4,479,341 | +0.60(+2.03%) |
Aug 16, 2023 | 30.07 | 30.61 | 29.58 | 29.80 | 4,508,863 | -2.00(-6.28%) |
Aug 15, 2023 | 32.83 | 32.83 | 31.43 | 31.80 | 4,275,231 | -1.61(-4.81%) |
Aug 14, 2023 | 32.80 | 33.80 | 32.21 | 33.41 | 3,752,857 | -1.00(-2.92%) |
Aug 11, 2023 | 34.89 | 34.99 | 33.53 | 34.41 | 4,870,368 | -3.61(-9.48%) |
Aug 10, 2023 | 38.42 | 39.92 | 37.49 | 38.02 | 3,347,303 | +0.95(+2.55%) |
Aug 09, 2023 | 37.63 | 37.82 | 36.11 | 37.07 | 2,722,394 | +0.46(+1.25%) |
Aug 08, 2023 | 36.08 | 36.76 | 35.29 | 36.61 | 3,200,684 | -2.18(-5.63%) |
Aug 07, 2023 | 40.02 | 40.04 | 37.83 | 38.80 | 2,238,253 | -0.58(-1.46%) |
Aug 04, 2023 | 40.59 | 41.11 | 39.15 | 39.37 | 3,127,823 | -1.58(-3.86%) |
Aug 03, 2023 | 40.10 | 41.48 | 39.99 | 40.95 | 5,197,546 | +2.88(+7.55%) |
Aug 02, 2023 | 39.59 | 39.60 | 37.79 | 38.08 | 3,974,127 | -3.77(-9.01%) |
Aug 01, 2023 | 42.70 | 43.01 | 41.59 | 41.85 | 3,366,864 | -3.34(-7.40%) |
Jul 31, 2023 | 43.64 | 45.68 | 43.22 | 45.19 | 3,302,287 | +1.62(+3.71%) |
Jul 28, 2023 | 41.88 | 43.64 | 41.83 | 43.57 | 3,953,192 | +5.96(+15.86%) |
Jul 27, 2023 | 39.39 | 39.57 | 37.25 | 37.61 | 2,075,659 | -1.78(-4.53%) |
Jul 26, 2023 | 37.43 | 39.65 | 37.39 | 39.39 | 2,206,187 | +1.53(+4.04%) |
Jul 25, 2023 | 39.40 | 39.70 | 37.63 | 37.86 | 2,647,263 | +1.34(+3.66%) |
Jul 24, 2023 | 33.42 | 37.36 | 33.12 | 36.53 | 3,973,579 | +2.31(+6.75%) |
Jul 21, 2023 | 35.07 | 35.25 | 34.00 | 34.22 | 1,529,589 | +0.01(+0.03%) |
Jul 20, 2023 | 34.10 | 34.63 | 33.70 | 34.21 | 1,378,099 | -0.38(-1.10%) |
Jul 19, 2023 | 35.33 | 35.99 | 34.58 | 34.59 | 3,307,177 | +0.58(+1.69%) |
Jul 18, 2023 | 34.77 | 35.11 | 33.26 | 34.01 | 3,099,192 | -2.43(-6.66%) |
Jul 17, 2023 | 35.64 | 36.68 | 34.96 | 36.44 | 2,150,937 | -0.58(-1.55%) |
Jul 14, 2023 | 37.55 | 37.62 | 36.22 | 37.01 | 2,895,536 | -2.07(-5.29%) |
Jul 13, 2023 | 37.90 | 39.17 | 37.85 | 39.08 | 2,423,756 | +2.44(+6.65%) |
Jul 12, 2023 | 35.57 | 36.84 | 35.19 | 36.64 | 3,475,938 | +3.03(+9.02%) |
Jul 11, 2023 | 33.08 | 33.68 | 32.27 | 33.61 | 1,541,613 | +0.66(+2.01%) |
Jul 10, 2023 | 31.94 | 33.24 | 31.83 | 32.95 | 1,387,782 | -0.13(-0.38%) |
Jul 07, 2023 | 31.59 | 33.61 | 31.58 | 33.08 | 2,502,191 | +1.97(+6.33%) |
Jul 06, 2023 | 31.51 | 31.94 | 30.71 | 31.11 | 2,962,458 | -2.93(-8.62%) |
Jul 05, 2023 | 34.21 | 34.26 | 33.60 | 34.04 | 1,167,655 | -1.28(-3.61%) |
Jul 03, 2023 | 35.43 | 36.21 | 35.06 | 35.32 | 1,548,218 | +1.93(+5.78%) |
Jun 30, 2023 | 33.34 | 33.82 | 33.00 | 33.39 | 1,450,015 | +0.90(+2.76%) |
Jun 29, 2023 | 32.37 | 32.84 | 32.24 | 32.49 | 1,723,982 | -1.61(-4.72%) |
Jun 28, 2023 | 34.12 | 34.20 | 33.45 | 34.10 | 1,382,588 | -0.84(-2.40%) |
Jun 27, 2023 | 34.51 | 35.04 | 34.28 | 34.94 | 1,652,391 | +2.08(+6.32%) |
Jun 26, 2023 | 32.91 | 33.58 | 32.68 | 32.86 | 982,704 | +0.50(+1.54%) |
Jun 23, 2023 | 33.23 | 33.23 | 31.97 | 32.37 | 1,643,727 | -2.23(-6.45%) |
Jun 22, 2023 | 34.43 | 34.81 | 33.77 | 34.60 | 1,003,889 | -0.30(-0.87%) |
Jun 21, 2023 | 34.90 | 35.69 | 34.55 | 34.90 | 1,506,927 | -0.59(-1.66%) |
Jun 20, 2023 | 37.38 | 37.60 | 35.23 | 35.49 | 2,985,603 | -5.18(-12.74%) |
Jun 16, 2023 | 42.13 | 42.15 | 40.18 | 40.67 | 1,795,606 | -0.76(-1.82%) |