Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.15 | 31.22 | 31.12 | 31.12 | 1,663 | +0.08(+0.26%) |
Aug 30, 2023 | 30.96 | 31.08 | 30.96 | 31.04 | 4,940 | +0.14(+0.45%) |
Aug 29, 2023 | 30.58 | 30.90 | 30.58 | 30.90 | 1,506 | +0.36(+1.17%) |
Aug 28, 2023 | 30.38 | 30.69 | 30.38 | 30.54 | 4,012 | +0.23(+0.75%) |
Aug 25, 2023 | 30.31 | 30.40 | 30.08 | 30.31 | 23,207 | +0.06(+0.19%) |
Aug 24, 2023 | 30.55 | 30.59 | 30.25 | 30.25 | 2,605 | -0.32(-1.06%) |
Aug 23, 2023 | 30.47 | 30.58 | 30.32 | 30.58 | 4,029 | +0.12(+0.40%) |
Aug 22, 2023 | 30.66 | 30.66 | 30.46 | 30.46 | 1,871 | -0.30(-0.97%) |
Aug 21, 2023 | 30.86 | 30.86 | 30.63 | 30.75 | 1,742 | -0.09(-0.31%) |
Aug 18, 2023 | 30.64 | 30.86 | 30.63 | 30.85 | 4,454 | +0.19(+0.62%) |
Aug 17, 2023 | 30.98 | 31.03 | 30.63 | 30.66 | 7,240 | -0.11(-0.35%) |
Aug 16, 2023 | 31.09 | 31.17 | 30.77 | 30.77 | 4,790 | -0.26(-0.85%) |
Aug 15, 2023 | 31.20 | 31.20 | 31.03 | 31.03 | 1,411 | -0.33(-1.07%) |
Aug 14, 2023 | 31.28 | 31.37 | 31.15 | 31.37 | 3,205 | -0.04(-0.13%) |
Aug 11, 2023 | 31.38 | 31.51 | 31.38 | 31.41 | 2,380 | +0.00(+0.01%) |
Aug 10, 2023 | 31.71 | 31.87 | 31.36 | 31.40 | 4,512 | -0.22(-0.70%) |
Aug 09, 2023 | 31.70 | 31.74 | 31.56 | 31.62 | 4,583 | +0.05(+0.16%) |
Aug 08, 2023 | 31.41 | 31.57 | 31.23 | 31.57 | 2,785 | -0.18(-0.57%) |
Aug 07, 2023 | 31.72 | 31.75 | 31.72 | 31.75 | 444 | +0.22(+0.69%) |
Aug 04, 2023 | 31.72 | 31.74 | 31.53 | 31.53 | 4,386 | +0.03(+0.08%) |
Aug 03, 2023 | 31.50 | 31.51 | 31.49 | 31.51 | 465 | +0.04(+0.14%) |
Aug 02, 2023 | 31.53 | 31.56 | 31.46 | 31.46 | 496 | -0.40(-1.27%) |
Aug 01, 2023 | 31.66 | 31.88 | 31.66 | 31.87 | 2,287 | +0.02(+0.06%) |
Jul 31, 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 281 | +0.30(+0.95%) |
Jul 28, 2023 | 31.58 | 31.58 | 31.55 | 31.55 | 506 | +0.28(+0.91%) |
Jul 27, 2023 | 31.58 | 31.67 | 31.22 | 31.27 | 3,403 | -0.14(-0.44%) |
Jul 26, 2023 | 31.32 | 31.46 | 31.32 | 31.41 | 11,269 | +0.10(+0.33%) |
Jul 25, 2023 | 31.17 | 31.42 | 31.17 | 31.30 | 41,472 | +0.16(+0.52%) |
Jul 24, 2023 | 31.02 | 31.18 | 31.02 | 31.14 | 1,159 | +0.25(+0.80%) |
Jul 21, 2023 | 30.94 | 31.03 | 30.89 | 30.89 | 2,696 | -0.17(-0.53%) |
Jul 20, 2023 | 31.06 | 31.08 | 31.03 | 31.06 | 6,864 | -0.16(-0.50%) |
Jul 19, 2023 | 31.15 | 31.22 | 31.06 | 31.22 | 4,650 | +0.17(+0.54%) |
Jul 18, 2023 | 30.62 | 31.10 | 30.62 | 31.05 | 7,444 | +0.44(+1.43%) |
Jul 17, 2023 | 30.50 | 30.67 | 30.50 | 30.61 | 7,543 | +0.14(+0.47%) |
Jul 14, 2023 | 30.42 | 30.51 | 30.42 | 30.46 | 11,827 | -0.41(-1.32%) |
Jul 13, 2023 | 30.85 | 30.96 | 30.85 | 30.87 | 22,254 | +0.20(+0.64%) |
Jul 12, 2023 | 30.80 | 30.91 | 30.68 | 30.68 | 2,329 | +0.16(+0.51%) |
Jul 11, 2023 | 30.44 | 30.52 | 30.44 | 30.52 | 12,936 | +0.47(+1.55%) |
Jul 10, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 242 | +0.33(+1.12%) |
Jul 07, 2023 | 29.74 | 29.74 | 29.72 | 29.72 | 230 | +0.39(+1.33%) |
Jul 06, 2023 | 29.43 | 29.43 | 29.23 | 29.33 | 765 | -0.46(-1.56%) |
Jul 05, 2023 | 29.81 | 29.84 | 29.79 | 29.79 | 5,568 | -0.36(-1.19%) |
Jul 03, 2023 | 30.16 | 30.16 | 30.15 | 30.15 | 139 | +0.18(+0.61%) |
Jun 30, 2023 | 29.78 | 30.13 | 29.78 | 29.97 | 2,345 | +0.12(+0.40%) |
Jun 29, 2023 | 29.81 | 29.85 | 29.81 | 29.85 | 410 | +0.50(+1.71%) |
Jun 28, 2023 | 29.33 | 29.35 | 29.33 | 29.35 | 772 | +0.06(+0.20%) |
Jun 27, 2023 | 28.94 | 29.34 | 28.94 | 29.29 | 7,447 | +0.47(+1.63%) |
Jun 26, 2023 | 28.83 | 28.92 | 28.82 | 28.82 | 6,051 | +0.16(+0.54%) |
Jun 23, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 104 | -0.24(-0.82%) |
Jun 22, 2023 | 28.89 | 28.92 | 28.89 | 28.90 | 2,548 | -0.20(-0.68%) |
Jun 21, 2023 | 29.16 | 29.16 | 29.10 | 29.10 | 164 | +0.05(+0.16%) |
Jun 20, 2023 | 28.96 | 29.05 | 28.92 | 29.05 | 13,593 | -0.07(-0.25%) |
Jun 16, 2023 | 29.29 | 29.29 | 29.06 | 29.13 | 1,719 | -0.15(-0.52%) |
Jun 15, 2023 | 29.07 | 29.30 | 29.07 | 29.28 | 3,337 | +0.30(+1.04%) |
Jun 14, 2023 | 29.39 | 29.39 | 28.93 | 28.98 | 7,033 | -0.32(-1.10%) |
Jun 13, 2023 | 29.33 | 30.36 | 29.25 | 29.30 | 71,380 | +0.33(+1.13%) |
Jun 12, 2023 | 28.91 | 28.97 | 28.83 | 28.97 | 1,713 | +0.07(+0.23%) |
Jun 09, 2023 | 29.07 | 29.07 | 28.90 | 28.90 | 959 | -0.17(-0.59%) |
Jun 08, 2023 | 29.01 | 29.11 | 28.96 | 29.07 | 152,458 | -0.20(-0.68%) |
Jun 07, 2023 | 29.12 | 29.30 | 29.04 | 29.27 | 13,425 | +0.68(+2.40%) |
Jun 06, 2023 | 28.19 | 28.59 | 28.19 | 28.59 | 23,937 | +0.80(+2.89%) |
Jun 05, 2023 | 27.98 | 28.38 | 27.68 | 27.78 | 3,284 | -0.39(-1.39%) |
Jun 02, 2023 | 27.55 | 28.19 | 27.55 | 28.18 | 15,355 | +1.22(+4.52%) |