Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.40 | 31.40 | 30.94 | 30.94 | 22,600 | -0.09(-0.30%) |
Aug 30, 2023 | 31.02 | 31.35 | 30.95 | 31.03 | 19,957 | +0.00(+0.00%) |
Aug 29, 2023 | 30.93 | 31.12 | 30.87 | 31.03 | 26,830 | +0.16(+0.52%) |
Aug 28, 2023 | 30.94 | 31.21 | 30.81 | 30.87 | 21,277 | +0.02(+0.06%) |
Aug 25, 2023 | 30.68 | 30.88 | 30.64 | 30.85 | 17,025 | +0.22(+0.71%) |
Aug 24, 2023 | 30.66 | 30.85 | 30.23 | 30.63 | 23,920 | -0.22(-0.71%) |
Aug 23, 2023 | 30.77 | 30.85 | 30.27 | 30.85 | 14,751 | -0.15(-0.49%) |
Aug 22, 2023 | 30.77 | 31.35 | 30.77 | 31.00 | 41,778 | +0.69(+2.29%) |
Aug 21, 2023 | 30.18 | 30.34 | 29.90 | 30.31 | 28,140 | +0.28(+0.94%) |
Aug 18, 2023 | 29.58 | 30.14 | 29.58 | 30.03 | 42,361 | +0.26(+0.88%) |
Aug 17, 2023 | 29.88 | 30.13 | 29.46 | 29.76 | 11,614 | -0.09(-0.30%) |
Aug 16, 2023 | 30.18 | 30.39 | 29.85 | 29.85 | 10,424 | -0.33(-1.08%) |
Aug 15, 2023 | 30.60 | 30.87 | 30.18 | 30.18 | 11,319 | -0.61(-1.97%) |
Aug 14, 2023 | 31.16 | 31.16 | 30.77 | 30.79 | 15,392 | -0.38(-1.22%) |
Aug 11, 2023 | 30.47 | 31.28 | 30.47 | 31.17 | 16,614 | +0.57(+1.87%) |
Aug 10, 2023 | 30.62 | 30.83 | 30.31 | 30.60 | 25,258 | +0.16(+0.54%) |
Aug 09, 2023 | 30.46 | 30.69 | 30.37 | 30.43 | 20,310 | +0.04(+0.12%) |
Aug 08, 2023 | 30.23 | 30.42 | 29.99 | 30.40 | 35,374 | +0.17(+0.57%) |
Aug 07, 2023 | 30.02 | 30.46 | 29.86 | 30.23 | 19,400 | +0.41(+1.37%) |
Aug 04, 2023 | 30.08 | 30.35 | 29.82 | 29.82 | 37,297 | -0.08(-0.27%) |
Aug 03, 2023 | 29.85 | 30.01 | 29.81 | 29.90 | 9,254 | +0.00(+0.00%) |
Aug 02, 2023 | 30.73 | 30.73 | 29.87 | 29.90 | 14,219 | -0.84(-2.74%) |
Aug 01, 2023 | 30.48 | 30.82 | 30.37 | 30.74 | 32,393 | +0.13(+0.41%) |
Jul 31, 2023 | 30.32 | 30.65 | 30.26 | 30.62 | 11,971 | +0.48(+1.58%) |
Jul 28, 2023 | 29.74 | 30.20 | 29.74 | 30.14 | 28,485 | +0.36(+1.20%) |
Jul 27, 2023 | 30.20 | 30.23 | 29.76 | 29.78 | 24,960 | -0.28(-0.92%) |
Jul 26, 2023 | 30.04 | 30.24 | 30.01 | 30.06 | 25,080 | -0.14(-0.47%) |
Jul 25, 2023 | 30.14 | 30.28 | 30.13 | 30.20 | 24,050 | +0.05(+0.18%) |
Jul 24, 2023 | 29.79 | 30.23 | 29.70 | 30.14 | 30,238 | +0.50(+1.68%) |
Jul 21, 2023 | 29.79 | 30.04 | 29.47 | 29.65 | 20,477 | -0.03(-0.09%) |
Jul 20, 2023 | 29.85 | 29.85 | 29.57 | 29.67 | 17,219 | +0.02(+0.06%) |
Jul 19, 2023 | 29.55 | 29.72 | 29.53 | 29.65 | 24,479 | +0.23(+0.77%) |
Jul 18, 2023 | 29.18 | 29.61 | 29.12 | 29.43 | 30,520 | +0.38(+1.31%) |
Jul 17, 2023 | 28.82 | 29.05 | 28.76 | 29.05 | 54,986 | +0.15(+0.53%) |
Jul 14, 2023 | 29.45 | 29.74 | 28.69 | 28.89 | 46,042 | -0.60(-2.03%) |
Jul 13, 2023 | 29.22 | 29.64 | 29.17 | 29.49 | 36,803 | +0.33(+1.12%) |
Jul 12, 2023 | 29.18 | 29.27 | 28.57 | 29.17 | 18,433 | +0.27(+0.94%) |
Jul 11, 2023 | 28.63 | 28.97 | 28.63 | 28.89 | 13,583 | +0.29(+1.01%) |
Jul 10, 2023 | 28.58 | 28.71 | 28.58 | 28.60 | 4,888 | +0.17(+0.61%) |
Jul 07, 2023 | 28.17 | 28.59 | 28.17 | 28.43 | 25,332 | +0.15(+0.54%) |
Jul 06, 2023 | 28.53 | 28.63 | 28.20 | 28.28 | 19,082 | -0.42(-1.48%) |
Jul 05, 2023 | 28.93 | 28.94 | 28.70 | 28.70 | 22,337 | -0.24(-0.81%) |
Jul 03, 2023 | 28.77 | 29.06 | 28.77 | 28.94 | 10,185 | +0.17(+0.60%) |
Jun 30, 2023 | 28.53 | 29.00 | 28.53 | 28.77 | 26,176 | +0.24(+0.83%) |
Jun 29, 2023 | 28.19 | 28.56 | 28.17 | 28.53 | 15,386 | +0.34(+1.22%) |
Jun 28, 2023 | 27.79 | 28.21 | 27.79 | 28.19 | 14,492 | +0.40(+1.44%) |
Jun 27, 2023 | 27.52 | 27.84 | 27.52 | 27.79 | 22,183 | +0.27(+0.99%) |
Jun 26, 2023 | 26.88 | 27.60 | 26.88 | 27.52 | 27,349 | +0.63(+2.36%) |
Jun 23, 2023 | 26.98 | 27.20 | 26.88 | 26.88 | 13,488 | -0.40(-1.46%) |
Jun 22, 2023 | 27.52 | 27.53 | 27.20 | 27.28 | 22,077 | -0.35(-1.28%) |
Jun 21, 2023 | 27.47 | 27.91 | 27.47 | 27.63 | 31,391 | +0.07(+0.26%) |
Jun 20, 2023 | 28.09 | 28.09 | 27.55 | 27.56 | 34,818 | -0.50(-1.78%) |
Jun 16, 2023 | 27.97 | 28.10 | 27.91 | 28.06 | 27,380 | +0.26(+0.95%) |
Jun 15, 2023 | 27.33 | 27.87 | 26.60 | 27.80 | 26,612 | +0.55(+2.03%) |
Jun 14, 2023 | 27.21 | 27.48 | 26.95 | 27.24 | 33,617 | +0.05(+0.17%) |
Jun 13, 2023 | 27.21 | 27.55 | 26.83 | 27.20 | 39,982 | +0.07(+0.27%) |
Jun 12, 2023 | 27.13 | 27.46 | 27.12 | 27.13 | 43,513 | -0.29(-1.06%) |
Jun 09, 2023 | 27.66 | 27.66 | 27.33 | 27.42 | 89,510 | -0.29(-1.05%) |
Jun 08, 2023 | 27.33 | 27.91 | 26.98 | 27.71 | 91,040 | +0.37(+1.36%) |
Jun 07, 2023 | 26.69 | 27.42 | 26.69 | 27.33 | 19,228 | +0.63(+2.38%) |
Jun 06, 2023 | 26.48 | 26.71 | 26.45 | 26.70 | 27,944 | +0.17(+0.65%) |
Jun 05, 2023 | 26.56 | 26.74 | 26.40 | 26.53 | 36,714 | +0.14(+0.55%) |
Jun 02, 2023 | 25.51 | 26.48 | 25.51 | 26.38 | 51,078 | +1.00(+3.93%) |