Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.54 | 33.81 | 33.47 | 33.62 | 8,563 | +0.02(+0.07%) |
Aug 30, 2023 | 33.34 | 33.67 | 33.29 | 33.60 | 9,706 | +0.30(+0.91%) |
Aug 29, 2023 | 32.67 | 33.36 | 32.67 | 33.30 | 6,912 | +0.86(+2.64%) |
Aug 28, 2023 | 32.48 | 32.55 | 32.27 | 32.44 | 5,159 | +0.25(+0.79%) |
Aug 25, 2023 | 31.95 | 32.26 | 31.64 | 32.19 | 7,099 | +0.40(+1.25%) |
Aug 24, 2023 | 32.64 | 32.64 | 31.77 | 31.79 | 7,950 | -0.74(-2.27%) |
Aug 23, 2023 | 32.05 | 32.64 | 32.05 | 32.53 | 10,040 | +0.55(+1.72%) |
Aug 22, 2023 | 32.60 | 32.60 | 31.95 | 31.98 | 7,591 | -0.42(-1.30%) |
Aug 21, 2023 | 32.22 | 32.45 | 32.09 | 32.40 | 24,546 | +0.19(+0.59%) |
Aug 18, 2023 | 31.78 | 32.32 | 31.78 | 32.21 | 6,834 | -0.39(-1.20%) |
Aug 17, 2023 | 33.29 | 33.29 | 32.60 | 32.60 | 16,649 | -0.40(-1.21%) |
Aug 16, 2023 | 33.41 | 33.52 | 33.00 | 33.00 | 9,566 | -0.78(-2.31%) |
Aug 15, 2023 | 34.45 | 34.45 | 33.70 | 33.78 | 15,901 | -1.16(-3.31%) |
Aug 14, 2023 | 34.56 | 34.94 | 34.39 | 34.94 | 8,886 | +0.09(+0.25%) |
Aug 11, 2023 | 34.55 | 34.89 | 34.55 | 34.85 | 17,317 | -0.16(-0.46%) |
Aug 10, 2023 | 35.31 | 35.80 | 34.95 | 35.01 | 9,324 | +0.21(+0.60%) |
Aug 09, 2023 | 35.62 | 35.62 | 34.80 | 34.80 | 11,979 | -0.47(-1.32%) |
Aug 08, 2023 | 35.20 | 35.27 | 34.88 | 35.27 | 9,018 | -0.56(-1.58%) |
Aug 07, 2023 | 35.81 | 35.86 | 35.45 | 35.83 | 14,207 | +0.18(+0.50%) |
Aug 04, 2023 | 36.59 | 36.59 | 35.65 | 35.65 | 26,214 | +0.08(+0.21%) |
Aug 03, 2023 | 35.12 | 35.74 | 35.12 | 35.57 | 12,973 | +0.41(+1.18%) |
Aug 02, 2023 | 35.43 | 35.43 | 34.71 | 35.16 | 41,825 | -0.92(-2.55%) |
Aug 01, 2023 | 36.21 | 36.21 | 35.83 | 36.08 | 7,894 | -0.45(-1.23%) |
Jul 31, 2023 | 36.07 | 36.53 | 36.07 | 36.53 | 27,450 | +0.66(+1.84%) |
Jul 28, 2023 | 35.68 | 35.93 | 35.42 | 35.87 | 24,014 | +1.44(+4.18%) |
Jul 27, 2023 | 35.34 | 35.49 | 34.36 | 34.43 | 15,556 | -0.50(-1.42%) |
Jul 26, 2023 | 34.54 | 35.06 | 34.54 | 34.93 | 7,972 | +0.21(+0.60%) |
Jul 25, 2023 | 35.21 | 35.23 | 34.72 | 34.72 | 7,852 | -0.18(-0.53%) |
Jul 24, 2023 | 34.83 | 35.06 | 34.57 | 34.90 | 11,774 | +0.10(+0.30%) |
Jul 21, 2023 | 35.15 | 35.15 | 34.69 | 34.80 | 10,199 | +0.02(+0.05%) |
Jul 20, 2023 | 35.66 | 35.73 | 34.70 | 34.78 | 20,563 | -1.24(-3.44%) |
Jul 19, 2023 | 35.89 | 36.10 | 35.61 | 36.02 | 139,201 | +1.21(+3.48%) |
Jul 18, 2023 | 34.57 | 35.04 | 34.55 | 34.81 | 6,002 | +0.12(+0.33%) |
Jul 17, 2023 | 34.46 | 34.78 | 34.42 | 34.69 | 5,627 | -0.03(-0.09%) |
Jul 14, 2023 | 35.02 | 35.16 | 34.65 | 34.73 | 13,222 | -0.42(-1.21%) |
Jul 13, 2023 | 34.79 | 35.24 | 34.72 | 35.15 | 118,544 | +0.71(+2.06%) |
Jul 12, 2023 | 34.70 | 34.75 | 34.31 | 34.44 | 17,813 | +0.45(+1.32%) |
Jul 11, 2023 | 33.34 | 34.04 | 33.32 | 33.99 | 21,588 | +0.89(+2.69%) |
Jul 10, 2023 | 32.40 | 33.11 | 32.34 | 33.10 | 15,313 | +0.55(+1.69%) |
Jul 07, 2023 | 31.86 | 32.73 | 31.86 | 32.55 | 11,140 | +0.88(+2.78%) |
Jul 06, 2023 | 32.12 | 32.12 | 31.47 | 31.67 | 16,797 | -1.06(-3.24%) |
Jul 05, 2023 | 32.82 | 32.82 | 32.44 | 32.73 | 20,990 | -0.19(-0.58%) |
Jul 03, 2023 | 32.97 | 33.07 | 32.91 | 32.92 | 4,548 | +0.15(+0.46%) |
Jun 30, 2023 | 32.82 | 32.87 | 32.55 | 32.77 | 9,771 | +0.42(+1.30%) |
Jun 29, 2023 | 32.36 | 32.50 | 32.27 | 32.35 | 16,572 | -0.06(-0.19%) |
Jun 28, 2023 | 32.15 | 32.62 | 32.15 | 32.41 | 13,066 | +0.13(+0.41%) |
Jun 27, 2023 | 31.86 | 32.35 | 31.85 | 32.28 | 6,444 | +0.73(+2.32%) |
Jun 26, 2023 | 32.28 | 32.28 | 31.55 | 31.55 | 5,415 | -0.29(-0.92%) |
Jun 23, 2023 | 31.90 | 32.07 | 31.77 | 31.84 | 7,985 | -0.53(-1.63%) |
Jun 22, 2023 | 31.95 | 32.44 | 31.78 | 32.37 | 14,438 | +0.44(+1.38%) |
Jun 21, 2023 | 32.31 | 32.31 | 31.71 | 31.92 | 15,600 | -0.33(-1.01%) |
Jun 20, 2023 | 32.51 | 32.61 | 32.13 | 32.25 | 9,787 | -0.59(-1.80%) |
Jun 16, 2023 | 33.30 | 33.30 | 32.67 | 32.84 | 7,897 | -0.21(-0.64%) |
Jun 15, 2023 | 32.49 | 33.16 | 32.49 | 33.05 | 10,162 | +0.43(+1.32%) |
Jun 14, 2023 | 32.71 | 32.84 | 32.25 | 32.62 | 27,319 | -0.05(-0.15%) |
Jun 13, 2023 | 32.77 | 32.77 | 32.48 | 32.67 | 11,326 | +0.41(+1.27%) |
Jun 12, 2023 | 31.85 | 32.32 | 31.63 | 32.26 | 24,226 | +0.50(+1.57%) |
Jun 09, 2023 | 31.97 | 32.32 | 31.76 | 31.76 | 10,456 | -0.14(-0.44%) |
Jun 08, 2023 | 31.45 | 31.95 | 31.45 | 31.90 | 21,850 | +0.56(+1.79%) |
Jun 07, 2023 | 32.12 | 32.25 | 31.31 | 31.34 | 16,853 | -0.63(-1.97%) |
Jun 06, 2023 | 30.90 | 32.00 | 30.90 | 31.97 | 18,187 | +0.98(+3.16%) |
Jun 05, 2023 | 30.83 | 31.00 | 30.68 | 30.99 | 15,091 | +0.04(+0.12%) |
Jun 02, 2023 | 30.78 | 31.02 | 30.71 | 30.95 | 18,658 | +0.73(+2.43%) |