Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.87 | 31.04 | 30.66 | 30.72 | 56,668 | +0.05(+0.17%) |
Aug 30, 2023 | 30.68 | 30.75 | 30.61 | 30.67 | 29,103 | +0.14(+0.47%) |
Aug 29, 2023 | 29.95 | 30.54 | 29.91 | 30.53 | 34,233 | +0.50(+1.67%) |
Aug 28, 2023 | 29.77 | 30.09 | 29.77 | 30.02 | 26,747 | +0.26(+0.86%) |
Aug 25, 2023 | 29.86 | 29.86 | 29.45 | 29.77 | 25,644 | +0.05(+0.17%) |
Aug 24, 2023 | 29.84 | 29.96 | 29.72 | 29.72 | 20,297 | -0.27(-0.89%) |
Aug 23, 2023 | 29.58 | 30.04 | 29.58 | 29.98 | 29,209 | +0.34(+1.16%) |
Aug 22, 2023 | 29.91 | 29.91 | 29.63 | 29.64 | 29,785 | -0.23(-0.76%) |
Aug 21, 2023 | 30.00 | 30.04 | 29.73 | 29.87 | 39,645 | -0.05(-0.16%) |
Aug 18, 2023 | 29.71 | 29.96 | 29.70 | 29.92 | 28,721 | -0.01(-0.03%) |
Aug 17, 2023 | 30.22 | 30.27 | 29.86 | 29.93 | 31,609 | -0.14(-0.46%) |
Aug 16, 2023 | 30.10 | 30.17 | 30.01 | 30.06 | 36,889 | -0.09(-0.29%) |
Aug 15, 2023 | 30.74 | 30.74 | 30.12 | 30.15 | 43,324 | -0.68(-2.20%) |
Aug 14, 2023 | 30.92 | 30.92 | 30.71 | 30.83 | 47,292 | -0.19(-0.60%) |
Aug 11, 2023 | 30.83 | 31.05 | 30.83 | 31.02 | 25,398 | +0.07(+0.22%) |
Aug 10, 2023 | 30.99 | 31.25 | 30.85 | 30.95 | 141,635 | +0.09(+0.29%) |
Aug 09, 2023 | 30.72 | 30.92 | 30.70 | 30.86 | 30,349 | +0.08(+0.26%) |
Aug 08, 2023 | 30.53 | 30.78 | 30.45 | 30.78 | 31,041 | -0.20(-0.64%) |
Aug 07, 2023 | 31.01 | 31.02 | 30.89 | 30.98 | 25,610 | +0.09(+0.29%) |
Aug 04, 2023 | 30.81 | 31.19 | 30.80 | 30.89 | 24,760 | +0.17(+0.54%) |
Aug 03, 2023 | 30.76 | 30.86 | 30.65 | 30.72 | 36,374 | -0.20(-0.63%) |
Aug 02, 2023 | 31.23 | 31.40 | 30.83 | 30.92 | 43,403 | -0.65(-2.06%) |
Aug 01, 2023 | 31.58 | 31.65 | 31.41 | 31.57 | 102,858 | -0.34(-1.08%) |
Jul 31, 2023 | 31.73 | 32.05 | 31.73 | 31.91 | 32,731 | +0.26(+0.81%) |
Jul 28, 2023 | 31.64 | 31.77 | 31.59 | 31.66 | 36,341 | +0.18(+0.56%) |
Jul 27, 2023 | 31.84 | 31.88 | 31.41 | 31.48 | 39,135 | -0.23(-0.71%) |
Jul 26, 2023 | 31.58 | 31.80 | 31.58 | 31.71 | 28,656 | -0.13(-0.40%) |
Jul 25, 2023 | 31.86 | 31.91 | 31.79 | 31.83 | 43,233 | -0.09(-0.28%) |
Jul 24, 2023 | 31.79 | 32.01 | 31.79 | 31.92 | 19,860 | +0.21(+0.65%) |
Jul 21, 2023 | 31.61 | 31.75 | 31.59 | 31.72 | 147,215 | +0.07(+0.22%) |
Jul 20, 2023 | 31.75 | 31.75 | 31.52 | 31.65 | 191,426 | -0.05(-0.16%) |
Jul 19, 2023 | 31.58 | 31.72 | 31.55 | 31.70 | 137,343 | +0.18(+0.56%) |
Jul 18, 2023 | 31.15 | 31.52 | 31.15 | 31.52 | 36,440 | +0.24(+0.76%) |
Jul 17, 2023 | 31.21 | 31.33 | 31.20 | 31.28 | 40,599 | +0.08(+0.25%) |
Jul 14, 2023 | 31.57 | 31.57 | 31.20 | 31.20 | 25,049 | -0.29(-0.91%) |
Jul 13, 2023 | 31.13 | 31.49 | 31.12 | 31.49 | 35,793 | +0.54(+1.75%) |
Jul 12, 2023 | 30.84 | 30.98 | 30.66 | 30.95 | 53,135 | +0.39(+1.29%) |
Jul 11, 2023 | 30.46 | 30.56 | 30.41 | 30.56 | 122,593 | +0.14(+0.45%) |
Jul 10, 2023 | 30.40 | 30.51 | 30.34 | 30.42 | 39,523 | -0.03(-0.10%) |
Jul 07, 2023 | 30.25 | 30.59 | 30.25 | 30.45 | 29,300 | +0.21(+0.68%) |
Jul 06, 2023 | 30.58 | 30.71 | 30.20 | 30.24 | 31,303 | -0.65(-2.11%) |
Jul 05, 2023 | 31.03 | 31.03 | 30.88 | 30.89 | 27,162 | -0.39(-1.25%) |
Jul 03, 2023 | 31.09 | 31.29 | 31.07 | 31.28 | 18,735 | +0.20(+0.63%) |
Jun 30, 2023 | 30.83 | 31.13 | 30.72 | 31.09 | 140,698 | +0.38(+1.25%) |
Jun 29, 2023 | 30.51 | 30.70 | 30.51 | 30.70 | 42,411 | +0.14(+0.45%) |
Jun 28, 2023 | 30.32 | 30.57 | 30.32 | 30.57 | 49,394 | -0.03(-0.10%) |
Jun 27, 2023 | 30.47 | 30.59 | 30.33 | 30.59 | 22,337 | +0.19(+0.61%) |
Jun 26, 2023 | 30.22 | 30.49 | 30.22 | 30.41 | 25,023 | +0.36(+1.21%) |
Jun 23, 2023 | 30.08 | 30.12 | 29.97 | 30.04 | 33,321 | -0.31(-1.04%) |
Jun 22, 2023 | 30.32 | 30.37 | 30.22 | 30.36 | 28,221 | -0.12(-0.39%) |
Jun 21, 2023 | 30.35 | 30.58 | 30.35 | 30.48 | 49,444 | +0.05(+0.16%) |
Jun 20, 2023 | 30.51 | 30.51 | 30.32 | 30.43 | 27,291 | -0.40(-1.29%) |
Jun 16, 2023 | 31.12 | 31.13 | 30.82 | 30.82 | 26,608 | -0.05(-0.17%) |
Jun 15, 2023 | 30.55 | 30.94 | 30.50 | 30.88 | 39,133 | +0.28(+0.92%) |
Jun 14, 2023 | 30.67 | 30.76 | 30.41 | 30.59 | 64,266 | +0.05(+0.16%) |
Jun 13, 2023 | 30.50 | 30.66 | 30.42 | 30.55 | 161,312 | +0.21(+0.71%) |
Jun 12, 2023 | 30.23 | 30.33 | 30.08 | 30.33 | 129,847 | +0.03(+0.10%) |
Jun 09, 2023 | 30.27 | 30.47 | 30.21 | 30.30 | 50,362 | -0.03(-0.10%) |
Jun 08, 2023 | 30.27 | 30.39 | 30.21 | 30.33 | 32,384 | -0.04(-0.13%) |
Jun 07, 2023 | 30.38 | 30.59 | 30.24 | 30.37 | 29,445 | -0.02(-0.06%) |
Jun 06, 2023 | 30.08 | 30.39 | 30.08 | 30.39 | 34,317 | +0.27(+0.91%) |
Jun 05, 2023 | 30.30 | 30.32 | 30.06 | 30.12 | 45,913 | -0.20(-0.67%) |
Jun 02, 2023 | 29.98 | 30.34 | 29.88 | 30.32 | 21,959 | +0.61(+2.07%) |