Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.52 | 33.53 | 33.33 | 33.42 | 32,043 | +0.02(+0.06%) |
Aug 30, 2023 | 33.39 | 33.48 | 33.36 | 33.40 | 19,342 | -0.12(-0.36%) |
Aug 29, 2023 | 33.17 | 33.55 | 33.17 | 33.52 | 20,571 | +0.26(+0.79%) |
Aug 28, 2023 | 33.31 | 33.32 | 33.21 | 33.26 | 4,154 | +0.00(+0.01%) |
Aug 25, 2023 | 33.21 | 33.25 | 33.06 | 33.25 | 13,096 | +0.25(+0.76%) |
Aug 24, 2023 | 33.09 | 33.09 | 32.98 | 33.00 | 3,362 | -0.24(-0.72%) |
Aug 23, 2023 | 33.02 | 33.24 | 33.02 | 33.24 | 11,993 | +0.11(+0.34%) |
Aug 22, 2023 | 33.13 | 33.17 | 33.09 | 33.13 | 19,937 | +0.05(+0.14%) |
Aug 21, 2023 | 33.05 | 33.13 | 33.01 | 33.08 | 9,251 | +0.03(+0.09%) |
Aug 18, 2023 | 32.91 | 33.06 | 32.89 | 33.05 | 367,245 | +0.02(+0.06%) |
Aug 17, 2023 | 33.08 | 33.08 | 32.94 | 33.03 | 74,284 | +0.03(+0.09%) |
Aug 16, 2023 | 33.13 | 33.17 | 32.98 | 33.00 | 7,791 | -0.13(-0.39%) |
Aug 15, 2023 | 33.24 | 33.24 | 33.11 | 33.13 | 4,415 | -0.14(-0.42%) |
Aug 14, 2023 | 33.31 | 33.32 | 33.21 | 33.27 | 7,930 | -0.12(-0.36%) |
Aug 11, 2023 | 33.49 | 33.49 | 33.35 | 33.39 | 5,265 | +0.05(+0.14%) |
Aug 10, 2023 | 33.40 | 33.51 | 33.34 | 33.35 | 13,417 | -0.04(-0.11%) |
Aug 09, 2023 | 33.36 | 33.42 | 33.25 | 33.38 | 18,535 | +0.01(+0.03%) |
Aug 08, 2023 | 33.09 | 33.38 | 33.09 | 33.38 | 25,838 | +0.02(+0.05%) |
Aug 07, 2023 | 33.35 | 33.38 | 33.30 | 33.36 | 27,499 | +0.01(+0.03%) |
Aug 04, 2023 | 33.48 | 33.52 | 33.35 | 33.35 | 5,351 | -0.04(-0.11%) |
Aug 03, 2023 | 33.35 | 33.44 | 33.30 | 33.38 | 33,012 | -0.11(-0.33%) |
Aug 02, 2023 | 33.47 | 33.57 | 33.46 | 33.49 | 33,823 | -0.10(-0.28%) |
Aug 01, 2023 | 33.62 | 33.67 | 33.58 | 33.59 | 14,278 | -0.07(-0.22%) |
Jul 31, 2023 | 33.77 | 33.77 | 33.65 | 33.66 | 9,326 | -0.09(-0.27%) |
Jul 28, 2023 | 33.79 | 33.82 | 33.72 | 33.75 | 14,540 | +0.14(+0.41%) |
Jul 27, 2023 | 33.72 | 33.78 | 33.58 | 33.62 | 20,708 | -0.04(-0.13%) |
Jul 26, 2023 | 33.61 | 33.68 | 33.58 | 33.66 | 46,112 | +0.12(+0.36%) |
Jul 25, 2023 | 33.53 | 33.58 | 33.48 | 33.54 | 12,049 | -0.07(-0.20%) |
Jul 24, 2023 | 33.64 | 33.67 | 33.56 | 33.60 | 7,023 | +0.08(+0.25%) |
Jul 21, 2023 | 33.48 | 33.63 | 33.48 | 33.52 | 13,456 | +0.04(+0.12%) |
Jul 20, 2023 | 33.58 | 33.58 | 33.46 | 33.48 | 12,128 | -0.16(-0.47%) |
Jul 19, 2023 | 33.55 | 33.68 | 33.55 | 33.64 | 29,239 | +0.13(+0.38%) |
Jul 18, 2023 | 33.39 | 33.62 | 33.39 | 33.51 | 385,330 | +0.17(+0.51%) |
Jul 17, 2023 | 33.42 | 33.42 | 33.34 | 33.34 | 22,022 | +0.09(+0.26%) |
Jul 14, 2023 | 33.39 | 33.41 | 33.25 | 33.25 | 43,963 | -0.14(-0.41%) |
Jul 13, 2023 | 33.29 | 33.45 | 33.29 | 33.39 | 17,072 | +0.13(+0.40%) |
Jul 12, 2023 | 33.27 | 33.38 | 33.20 | 33.26 | 11,147 | +0.11(+0.33%) |
Jul 11, 2023 | 33.03 | 33.17 | 33.03 | 33.15 | 23,346 | +0.11(+0.35%) |
Jul 10, 2023 | 33.01 | 33.04 | 32.96 | 33.03 | 37,032 | +0.04(+0.12%) |
Jul 07, 2023 | 33.00 | 33.05 | 32.95 | 32.99 | 39,008 | +0.14(+0.43%) |
Jul 06, 2023 | 32.89 | 32.94 | 32.81 | 32.85 | 37,844 | -0.23(-0.69%) |
Jul 05, 2023 | 33.35 | 33.35 | 33.06 | 33.08 | 36,958 | -0.29(-0.86%) |
Jul 03, 2023 | 33.31 | 33.48 | 33.31 | 33.37 | 5,764 | +0.03(+0.10%) |
Jun 30, 2023 | 33.24 | 33.33 | 33.22 | 33.33 | 20,664 | +0.19(+0.57%) |
Jun 29, 2023 | 33.16 | 33.22 | 33.11 | 33.14 | 7,743 | -0.06(-0.17%) |
Jun 28, 2023 | 33.17 | 33.25 | 33.12 | 33.20 | 7,711 | +0.18(+0.54%) |
Jun 27, 2023 | 32.88 | 33.06 | 32.84 | 33.02 | 10,101 | +0.17(+0.53%) |
Jun 26, 2023 | 32.77 | 32.93 | 32.76 | 32.85 | 11,780 | +0.06(+0.18%) |
Jun 23, 2023 | 32.87 | 32.96 | 32.79 | 32.79 | 9,109 | -0.03(-0.08%) |
Jun 22, 2023 | 32.72 | 32.89 | 32.72 | 32.81 | 20,083 | +0.03(+0.09%) |
Jun 21, 2023 | 32.95 | 32.97 | 32.78 | 32.78 | 30,511 | -0.16(-0.49%) |
Jun 20, 2023 | 32.93 | 33.10 | 32.93 | 32.95 | 107,861 | -0.01(-0.02%) |
Jun 16, 2023 | 33.03 | 33.11 | 32.94 | 32.95 | 8,294 | -0.14(-0.41%) |
Jun 15, 2023 | 33.15 | 33.24 | 33.08 | 33.09 | 61,950 | -0.18(-0.54%) |
Jun 14, 2023 | 33.25 | 33.37 | 33.24 | 33.27 | 63,073 | -0.07(-0.20%) |
Jun 13, 2023 | 33.46 | 33.46 | 33.33 | 33.34 | 48,674 | -0.12(-0.35%) |
Jun 12, 2023 | 33.37 | 33.50 | 33.37 | 33.45 | 8,584 | +0.18(+0.53%) |
Jun 09, 2023 | 33.27 | 33.35 | 33.21 | 33.28 | 17,513 | +0.01(+0.04%) |
Jun 08, 2023 | 33.10 | 33.38 | 33.10 | 33.27 | 12,906 | +0.13(+0.40%) |
Jun 07, 2023 | 33.31 | 33.31 | 33.09 | 33.13 | 54,836 | -0.23(-0.70%) |
Jun 06, 2023 | 33.13 | 33.37 | 33.13 | 33.37 | 27,153 | +0.20(+0.61%) |
Jun 05, 2023 | 33.30 | 33.30 | 33.14 | 33.17 | 70,899 | -0.14(-0.41%) |
Jun 02, 2023 | 33.25 | 33.36 | 33.20 | 33.30 | 426,351 | +0.13(+0.40%) |