Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.23 | 35.40 | 34.87 | 34.88 | 3,004,934 | -0.21(-0.61%) |
Aug 30, 2023 | 35.14 | 35.47 | 34.97 | 35.10 | 2,162,189 | -0.16(-0.47%) |
Aug 29, 2023 | 35.19 | 35.35 | 35.07 | 35.26 | 2,048,318 | +0.08(+0.22%) |
Aug 28, 2023 | 35.16 | 35.34 | 35.02 | 35.18 | 1,277,088 | +0.11(+0.30%) |
Aug 25, 2023 | 34.91 | 35.27 | 34.83 | 35.08 | 1,955,112 | +0.22(+0.64%) |
Aug 24, 2023 | 35.15 | 35.63 | 34.84 | 34.85 | 2,962,653 | -0.33(-0.93%) |
Aug 23, 2023 | 35.05 | 35.21 | 34.86 | 35.18 | 2,347,482 | +0.31(+0.89%) |
Aug 22, 2023 | 34.78 | 34.97 | 34.58 | 34.87 | 1,903,080 | +0.16(+0.47%) |
Aug 21, 2023 | 34.87 | 34.87 | 34.41 | 34.71 | 2,327,840 | -0.27(-0.77%) |
Aug 18, 2023 | 34.60 | 35.13 | 34.60 | 34.98 | 2,260,267 | +0.29(+0.84%) |
Aug 17, 2023 | 35.01 | 35.31 | 34.69 | 34.69 | 2,482,664 | -0.36(-1.02%) |
Aug 16, 2023 | 35.00 | 35.19 | 34.77 | 35.05 | 2,565,252 | +0.20(+0.58%) |
Aug 15, 2023 | 35.40 | 35.74 | 34.83 | 34.84 | 4,293,287 | -0.80(-2.25%) |
Aug 14, 2023 | 35.59 | 35.75 | 35.43 | 35.65 | 5,435,226 | -0.01(-0.03%) |
Aug 11, 2023 | 35.14 | 35.67 | 35.06 | 35.66 | 4,124,470 | +0.55(+1.57%) |
Aug 10, 2023 | 35.29 | 35.57 | 35.01 | 35.11 | 2,803,993 | +0.11(+0.30%) |
Aug 09, 2023 | 35.18 | 35.32 | 34.82 | 35.00 | 4,756,900 | -0.28(-0.80%) |
Aug 08, 2023 | 34.85 | 35.31 | 34.55 | 35.28 | 4,276,854 | +0.35(+1.00%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.90 | 34.93 | 4,255,054 | -0.17(-0.50%) |
Aug 04, 2023 | 35.75 | 36.12 | 34.84 | 35.11 | 5,858,799 | -0.46(-1.31%) |
Aug 03, 2023 | 36.61 | 36.68 | 35.56 | 35.57 | 5,572,473 | -1.39(-3.75%) |
Aug 02, 2023 | 37.10 | 37.14 | 36.57 | 36.96 | 4,659,917 | -0.35(-0.95%) |
Aug 01, 2023 | 37.80 | 37.96 | 37.23 | 37.31 | 3,153,928 | -0.38(-1.02%) |
Jul 31, 2023 | 37.89 | 37.98 | 37.58 | 37.69 | 4,180,607 | +0.05(+0.13%) |
Jul 28, 2023 | 37.77 | 37.93 | 37.36 | 37.65 | 1,746,856 | +0.10(+0.25%) |
Jul 27, 2023 | 38.17 | 38.32 | 37.37 | 37.55 | 2,445,682 | -0.75(-1.95%) |
Jul 26, 2023 | 38.26 | 38.68 | 38.12 | 38.30 | 2,165,060 | -0.03(-0.08%) |
Jul 25, 2023 | 38.18 | 38.51 | 38.08 | 38.33 | 1,921,004 | +0.05(+0.13%) |
Jul 24, 2023 | 38.33 | 38.48 | 38.03 | 38.28 | 2,175,262 | -0.09(-0.22%) |
Jul 21, 2023 | 38.18 | 38.51 | 38.08 | 38.36 | 3,491,388 | +0.40(+1.06%) |
Jul 20, 2023 | 37.65 | 38.08 | 37.43 | 37.96 | 2,250,124 | +0.48(+1.28%) |
Jul 19, 2023 | 37.16 | 37.65 | 37.16 | 37.48 | 2,186,598 | +0.31(+0.82%) |
Jul 18, 2023 | 37.53 | 37.89 | 36.83 | 37.18 | 2,078,894 | -0.37(-0.99%) |
Jul 17, 2023 | 37.98 | 38.08 | 37.54 | 37.55 | 2,069,556 | -0.49(-1.28%) |
Jul 14, 2023 | 37.92 | 38.16 | 37.65 | 38.04 | 3,748,066 | -0.10(-0.25%) |
Jul 13, 2023 | 37.71 | 38.13 | 37.55 | 38.13 | 2,533,476 | +0.38(+1.01%) |
Jul 12, 2023 | 37.44 | 37.93 | 37.27 | 37.75 | 2,624,332 | +0.51(+1.36%) |
Jul 11, 2023 | 36.99 | 37.28 | 36.77 | 37.24 | 1,676,354 | +0.33(+0.91%) |
Jul 10, 2023 | 37.03 | 37.09 | 36.51 | 36.91 | 2,209,177 | -0.19(-0.52%) |
Jul 07, 2023 | 37.23 | 37.36 | 36.90 | 37.10 | 2,001,074 | -0.32(-0.84%) |
Jul 06, 2023 | 37.50 | 37.54 | 37.05 | 37.42 | 2,478,281 | -0.42(-1.11%) |
Jul 05, 2023 | 37.20 | 38.15 | 37.11 | 37.84 | 2,969,124 | +0.50(+1.33%) |
Jul 03, 2023 | 37.03 | 37.40 | 37.00 | 37.34 | 1,301,586 | +0.13(+0.36%) |
Jun 30, 2023 | 37.08 | 37.30 | 36.85 | 37.21 | 2,712,470 | +0.26(+0.70%) |
Jun 29, 2023 | 36.36 | 37.01 | 36.26 | 36.95 | 2,930,875 | +0.26(+0.70%) |
Jun 28, 2023 | 37.18 | 37.18 | 36.62 | 36.69 | 2,578,881 | -0.50(-1.34%) |
Jun 27, 2023 | 37.24 | 37.37 | 36.96 | 37.19 | 2,869,113 | +0.09(+0.23%) |
Jun 26, 2023 | 36.94 | 37.29 | 36.78 | 37.10 | 3,563,911 | +0.27(+0.73%) |
Jun 23, 2023 | 37.65 | 37.68 | 36.68 | 36.83 | 5,093,315 | -0.70(-1.86%) |
Jun 22, 2023 | 37.83 | 37.89 | 37.28 | 37.53 | 2,681,938 | -0.22(-0.58%) |
Jun 21, 2023 | 37.44 | 37.82 | 36.93 | 37.75 | 3,408,084 | +0.15(+0.41%) |
Jun 20, 2023 | 37.36 | 37.78 | 37.25 | 37.60 | 3,691,149 | +0.21(+0.56%) |
Jun 16, 2023 | 37.75 | 37.95 | 37.32 | 37.39 | 7,198,124 | -0.04(-0.10%) |
Jun 15, 2023 | 37.20 | 37.53 | 37.01 | 37.43 | 2,014,894 | +0.28(+0.75%) |
Jun 14, 2023 | 37.22 | 37.39 | 37.00 | 37.15 | 3,937,160 | +0.07(+0.18%) |
Jun 13, 2023 | 36.74 | 37.16 | 36.71 | 37.08 | 3,017,094 | +0.00(+0.00%) |
Jun 12, 2023 | 37.07 | 37.09 | 36.70 | 37.08 | 2,611,855 | +0.13(+0.36%) |
Jun 09, 2023 | 37.31 | 37.40 | 36.90 | 36.95 | 4,142,149 | -0.33(-0.87%) |
Jun 08, 2023 | 36.72 | 37.32 | 36.42 | 37.27 | 4,912,309 | +0.43(+1.17%) |
Jun 07, 2023 | 36.32 | 36.97 | 35.95 | 36.84 | 4,521,998 | +0.68(+1.88%) |
Jun 06, 2023 | 36.64 | 36.78 | 36.05 | 36.16 | 3,668,852 | -0.33(-0.92%) |
Jun 05, 2023 | 36.15 | 36.54 | 36.09 | 36.50 | 3,198,529 | +0.42(+1.17%) |
Jun 02, 2023 | 35.38 | 36.25 | 35.37 | 36.08 | 3,975,457 | +0.50(+1.40%) |