Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.75 | 29.87 | 29.34 | 29.73 | 42,436 | -0.09(-0.29%) |
Aug 30, 2023 | 29.30 | 29.92 | 29.30 | 29.81 | 28,099 | +0.23(+0.77%) |
Aug 29, 2023 | 29.48 | 29.85 | 29.27 | 29.58 | 41,418 | -0.04(-0.13%) |
Aug 28, 2023 | 30.07 | 30.33 | 29.47 | 29.62 | 78,799 | -0.56(-1.86%) |
Aug 25, 2023 | 30.33 | 30.34 | 29.81 | 30.18 | 30,680 | +0.21(+0.70%) |
Aug 24, 2023 | 29.85 | 30.26 | 29.83 | 29.97 | 41,208 | +0.08(+0.25%) |
Aug 23, 2023 | 29.82 | 30.10 | 29.63 | 29.90 | 32,307 | +0.09(+0.29%) |
Aug 22, 2023 | 30.29 | 30.35 | 29.74 | 29.81 | 35,332 | -0.44(-1.45%) |
Aug 21, 2023 | 30.50 | 30.74 | 29.82 | 30.25 | 82,255 | -0.09(-0.31%) |
Aug 18, 2023 | 29.85 | 30.50 | 29.76 | 30.34 | 87,592 | +0.48(+1.59%) |
Aug 17, 2023 | 30.14 | 30.37 | 29.80 | 29.87 | 47,624 | -0.26(-0.85%) |
Aug 16, 2023 | 29.82 | 30.46 | 29.78 | 30.12 | 66,650 | +0.49(+1.67%) |
Aug 15, 2023 | 30.49 | 30.49 | 29.61 | 29.63 | 47,469 | -1.07(-3.50%) |
Aug 14, 2023 | 30.57 | 31.02 | 30.45 | 30.70 | 66,452 | +0.19(+0.62%) |
Aug 11, 2023 | 30.06 | 30.73 | 30.01 | 30.51 | 87,491 | +0.66(+2.20%) |
Aug 10, 2023 | 29.58 | 30.27 | 29.42 | 29.86 | 74,554 | +0.52(+1.78%) |
Aug 09, 2023 | 29.49 | 29.74 | 29.06 | 29.34 | 65,632 | -0.07(-0.23%) |
Aug 08, 2023 | 29.51 | 29.68 | 28.90 | 29.40 | 147,366 | -0.32(-1.09%) |
Aug 07, 2023 | 29.94 | 29.94 | 29.23 | 29.73 | 98,167 | +0.22(+0.76%) |
Aug 04, 2023 | 31.62 | 31.90 | 28.47 | 29.50 | 313,487 | -1.97(-6.26%) |
Aug 03, 2023 | 31.30 | 31.59 | 31.20 | 31.47 | 61,235 | +0.30(+0.95%) |
Aug 02, 2023 | 31.38 | 31.48 | 30.99 | 31.18 | 44,686 | -0.15(-0.48%) |
Aug 01, 2023 | 31.96 | 31.98 | 31.00 | 31.33 | 94,750 | -0.58(-1.81%) |
Jul 31, 2023 | 31.30 | 31.90 | 31.16 | 31.90 | 94,403 | +0.60(+1.93%) |
Jul 28, 2023 | 31.12 | 31.51 | 30.95 | 31.30 | 83,706 | +0.45(+1.45%) |
Jul 27, 2023 | 31.15 | 31.15 | 30.53 | 30.85 | 45,957 | -0.02(-0.06%) |
Jul 26, 2023 | 30.96 | 31.25 | 30.73 | 30.87 | 47,746 | +0.15(+0.48%) |
Jul 25, 2023 | 30.41 | 31.07 | 30.05 | 30.72 | 53,271 | +0.57(+1.88%) |
Jul 24, 2023 | 29.91 | 30.75 | 29.91 | 30.15 | 106,836 | +0.47(+1.57%) |
Jul 21, 2023 | 29.63 | 29.88 | 29.47 | 29.69 | 35,130 | -0.21(-0.72%) |
Jul 20, 2023 | 30.00 | 30.18 | 29.73 | 29.90 | 40,903 | -0.21(-0.71%) |
Jul 19, 2023 | 29.86 | 30.17 | 29.62 | 30.12 | 81,742 | +0.09(+0.31%) |
Jul 18, 2023 | 29.73 | 30.09 | 29.35 | 30.02 | 70,973 | +0.38(+1.29%) |
Jul 17, 2023 | 29.12 | 29.75 | 29.12 | 29.64 | 52,331 | +0.31(+1.05%) |
Jul 14, 2023 | 29.43 | 29.62 | 29.06 | 29.33 | 61,925 | -0.09(-0.32%) |
Jul 13, 2023 | 28.93 | 29.47 | 28.92 | 29.43 | 43,731 | +0.49(+1.70%) |
Jul 12, 2023 | 28.65 | 29.09 | 28.65 | 28.93 | 102,176 | +0.29(+1.01%) |
Jul 11, 2023 | 28.36 | 28.74 | 28.34 | 28.65 | 41,696 | +0.46(+1.65%) |
Jul 10, 2023 | 28.18 | 28.52 | 28.11 | 28.18 | 46,007 | -0.07(-0.23%) |
Jul 07, 2023 | 28.17 | 28.48 | 28.03 | 28.25 | 37,914 | -0.01(-0.03%) |
Jul 06, 2023 | 28.55 | 28.55 | 27.97 | 28.26 | 55,217 | -0.36(-1.27%) |
Jul 05, 2023 | 28.55 | 28.83 | 28.37 | 28.62 | 92,777 | -0.02(-0.06%) |
Jul 03, 2023 | 28.64 | 28.97 | 28.58 | 28.64 | 45,132 | +0.06(+0.20%) |
Jun 30, 2023 | 28.36 | 28.83 | 28.30 | 28.58 | 44,728 | +0.25(+0.89%) |
Jun 29, 2023 | 28.26 | 28.67 | 28.14 | 28.33 | 48,947 | +0.21(+0.76%) |
Jun 28, 2023 | 28.09 | 28.35 | 27.95 | 28.12 | 54,071 | -0.07(-0.26%) |
Jun 27, 2023 | 28.57 | 28.68 | 28.17 | 28.19 | 45,742 | -0.18(-0.62%) |
Jun 26, 2023 | 27.71 | 28.69 | 27.71 | 28.37 | 69,622 | +0.63(+2.28%) |
Jun 23, 2023 | 27.84 | 28.43 | 27.69 | 27.74 | 48,721 | -0.25(-0.90%) |
Jun 22, 2023 | 28.07 | 28.39 | 27.67 | 27.99 | 59,206 | -0.22(-0.79%) |
Jun 21, 2023 | 28.07 | 28.52 | 27.90 | 28.21 | 22,983 | +0.07(+0.26%) |
Jun 20, 2023 | 28.58 | 28.75 | 28.14 | 28.14 | 70,028 | -0.45(-1.56%) |
Jun 16, 2023 | 29.25 | 29.52 | 28.55 | 28.58 | 442,936 | -0.76(-2.60%) |
Jun 15, 2023 | 29.70 | 29.86 | 28.83 | 29.34 | 88,551 | -0.63(-2.11%) |
Jun 14, 2023 | 28.81 | 30.00 | 28.80 | 29.98 | 141,688 | +1.27(+4.44%) |
Jun 13, 2023 | 28.66 | 29.42 | 28.55 | 28.70 | 67,301 | -0.01(-0.03%) |
Jun 12, 2023 | 28.82 | 28.92 | 28.55 | 28.71 | 64,565 | -0.19(-0.64%) |
Jun 09, 2023 | 29.31 | 29.39 | 28.43 | 28.90 | 54,115 | -0.64(-2.17%) |
Jun 08, 2023 | 29.30 | 29.62 | 29.18 | 29.54 | 55,371 | +0.07(+0.25%) |
Jun 07, 2023 | 28.60 | 29.49 | 28.60 | 29.47 | 63,624 | +0.86(+3.02%) |
Jun 06, 2023 | 28.45 | 28.79 | 28.09 | 28.60 | 61,636 | +0.32(+1.12%) |
Jun 05, 2023 | 28.31 | 28.45 | 28.01 | 28.28 | 41,458 | +0.19(+0.66%) |
Jun 02, 2023 | 27.44 | 28.16 | 27.35 | 28.10 | 63,721 | +0.78(+2.86%) |