Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.54 | 32.66 | 32.26 | 32.50 | 2,578,031 | -0.25(-0.77%) |
Aug 30, 2023 | 32.75 | 33.00 | 32.64 | 32.75 | 1,165,647 | +0.07(+0.21%) |
Aug 29, 2023 | 33.65 | 33.66 | 32.55 | 32.69 | 2,486,096 | -0.72(-2.16%) |
Aug 28, 2023 | 33.13 | 33.69 | 33.13 | 33.41 | 1,894,194 | -0.03(-0.09%) |
Aug 25, 2023 | 33.72 | 33.93 | 33.22 | 33.44 | 3,048,416 | -0.18(-0.52%) |
Aug 24, 2023 | 33.46 | 33.65 | 33.19 | 33.61 | 1,263,915 | +0.44(+1.32%) |
Aug 23, 2023 | 34.06 | 34.13 | 33.16 | 33.17 | 2,040,324 | -1.72(-4.94%) |
Aug 22, 2023 | 35.29 | 35.46 | 34.84 | 34.90 | 2,362,088 | -0.49(-1.38%) |
Aug 21, 2023 | 35.21 | 35.60 | 35.21 | 35.38 | 3,652,593 | +0.91(+2.63%) |
Aug 18, 2023 | 34.69 | 34.80 | 34.16 | 34.48 | 3,020,279 | -0.19(-0.53%) |
Aug 17, 2023 | 34.59 | 34.99 | 34.57 | 34.66 | 2,627,210 | +0.32(+0.94%) |
Aug 16, 2023 | 34.03 | 34.46 | 33.70 | 34.34 | 3,836,984 | +0.51(+1.50%) |
Aug 15, 2023 | 33.72 | 33.83 | 33.40 | 33.83 | 3,585,967 | +0.45(+1.34%) |
Aug 14, 2023 | 33.36 | 33.60 | 32.87 | 33.39 | 2,842,846 | +0.12(+0.35%) |
Aug 11, 2023 | 33.27 | 33.35 | 32.90 | 33.27 | 2,143,103 | +0.27(+0.83%) |
Aug 10, 2023 | 32.11 | 33.06 | 31.92 | 33.00 | 2,903,314 | +0.99(+3.11%) |
Aug 09, 2023 | 32.19 | 32.23 | 31.93 | 32.00 | 2,822,619 | -0.32(-0.99%) |
Aug 08, 2023 | 32.21 | 32.48 | 31.85 | 32.32 | 2,128,069 | -0.72(-2.18%) |
Aug 07, 2023 | 32.72 | 33.12 | 32.67 | 33.05 | 2,011,495 | +0.62(+1.92%) |
Aug 04, 2023 | 33.41 | 33.41 | 32.32 | 32.42 | 2,437,543 | -1.15(-3.43%) |
Aug 03, 2023 | 33.36 | 33.80 | 33.28 | 33.57 | 3,717,556 | +1.51(+4.71%) |
Aug 02, 2023 | 32.08 | 32.53 | 32.00 | 32.06 | 2,286,538 | +0.65(+2.08%) |
Aug 01, 2023 | 30.99 | 31.55 | 30.94 | 31.41 | 1,675,441 | +1.05(+3.47%) |
Jul 31, 2023 | 30.65 | 30.65 | 30.22 | 30.36 | 2,598,272 | -0.16(-0.51%) |
Jul 28, 2023 | 30.77 | 30.94 | 30.50 | 30.51 | 1,363,044 | -0.29(-0.95%) |
Jul 27, 2023 | 30.02 | 31.05 | 29.88 | 30.80 | 2,622,412 | +1.16(+3.91%) |
Jul 26, 2023 | 29.39 | 29.82 | 29.39 | 29.64 | 2,085,234 | -0.06(-0.20%) |
Jul 25, 2023 | 29.89 | 29.92 | 29.50 | 29.70 | 1,476,251 | +0.12(+0.40%) |
Jul 24, 2023 | 29.23 | 29.61 | 29.12 | 29.59 | 2,281,236 | +0.26(+0.90%) |
Jul 21, 2023 | 29.07 | 29.39 | 28.98 | 29.32 | 1,128,428 | -0.02(-0.07%) |
Jul 20, 2023 | 29.06 | 29.58 | 29.01 | 29.34 | 1,793,784 | +0.72(+2.52%) |
Jul 19, 2023 | 29.14 | 29.32 | 28.61 | 28.62 | 1,674,794 | -0.65(-2.23%) |
Jul 18, 2023 | 29.28 | 29.41 | 29.11 | 29.27 | 2,508,570 | -0.24(-0.83%) |
Jul 17, 2023 | 29.60 | 29.77 | 29.46 | 29.52 | 1,350,565 | -0.02(-0.07%) |
Jul 14, 2023 | 29.28 | 29.57 | 29.18 | 29.54 | 1,634,711 | +0.30(+1.03%) |
Jul 13, 2023 | 29.52 | 29.70 | 29.14 | 29.24 | 2,369,724 | -0.57(-1.93%) |
Jul 12, 2023 | 30.24 | 30.46 | 29.62 | 29.81 | 4,366,068 | -0.69(-2.27%) |
Jul 11, 2023 | 30.60 | 30.76 | 30.32 | 30.50 | 2,600,254 | -0.28(-0.92%) |
Jul 10, 2023 | 30.98 | 31.00 | 30.59 | 30.78 | 3,793,563 | -0.05(-0.16%) |
Jul 07, 2023 | 30.78 | 30.91 | 30.54 | 30.83 | 6,317,496 | +0.42(+1.38%) |
Jul 06, 2023 | 30.14 | 30.59 | 30.05 | 30.41 | 7,093,376 | +0.83(+2.80%) |
Jul 05, 2023 | 29.15 | 29.79 | 29.07 | 29.59 | 4,967,045 | +0.57(+1.98%) |
Jul 03, 2023 | 28.62 | 29.02 | 28.34 | 29.01 | 3,508,364 | +0.36(+1.26%) |
Jun 30, 2023 | 29.20 | 29.30 | 28.60 | 28.65 | 5,618,386 | -0.67(-2.29%) |
Jun 29, 2023 | 29.14 | 29.51 | 29.03 | 29.32 | 5,922,055 | +1.00(+3.54%) |
Jun 28, 2023 | 28.46 | 28.75 | 28.19 | 28.32 | 5,242,746 | -0.21(-0.75%) |
Jun 27, 2023 | 28.31 | 28.76 | 28.11 | 28.53 | 2,059,052 | +0.12(+0.41%) |
Jun 26, 2023 | 28.29 | 28.53 | 28.19 | 28.42 | 1,957,679 | -0.02(-0.07%) |
Jun 23, 2023 | 28.12 | 28.61 | 28.07 | 28.44 | 2,453,945 | -0.53(-1.82%) |
Jun 22, 2023 | 28.71 | 29.04 | 28.48 | 28.96 | 1,996,001 | +0.69(+2.45%) |
Jun 21, 2023 | 28.70 | 28.96 | 28.23 | 28.27 | 2,292,377 | -0.12(-0.44%) |
Jun 20, 2023 | 28.51 | 28.51 | 28.21 | 28.39 | 2,207,825 | -0.39(-1.34%) |
Jun 16, 2023 | 28.87 | 29.11 | 28.66 | 28.78 | 2,343,081 | +0.20(+0.71%) |
Jun 15, 2023 | 28.49 | 28.77 | 28.19 | 28.58 | 3,281,659 | -0.47(-1.62%) |
Jun 14, 2023 | 29.33 | 29.41 | 28.92 | 29.05 | 4,487,424 | -0.48(-1.63%) |
Jun 13, 2023 | 29.02 | 29.68 | 28.90 | 29.53 | 2,785,648 | +0.57(+1.96%) |
Jun 12, 2023 | 28.94 | 29.58 | 28.91 | 28.96 | 1,858,759 | -0.10(-0.33%) |
Jun 09, 2023 | 29.27 | 29.43 | 28.91 | 29.06 | 1,637,243 | +0.05(+0.17%) |
Jun 08, 2023 | 29.69 | 29.74 | 28.97 | 29.01 | 1,473,644 | -0.64(-2.14%) |
Jun 07, 2023 | 28.95 | 29.74 | 28.82 | 29.65 | 2,399,741 | +0.84(+2.91%) |
Jun 06, 2023 | 29.12 | 29.40 | 28.80 | 28.81 | 1,337,711 | -0.30(-1.03%) |
Jun 05, 2023 | 29.33 | 29.47 | 28.78 | 29.11 | 2,343,031 | +0.12(+0.40%) |
Jun 02, 2023 | 28.48 | 29.03 | 28.43 | 28.99 | 1,595,195 | +0.60(+2.10%) |