Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.05 | 29.31 | 28.75 | 28.80 | 403,122 | -0.20(-0.68%) |
Aug 30, 2023 | 28.72 | 29.36 | 28.72 | 29.00 | 289,006 | +0.17(+0.58%) |
Aug 29, 2023 | 28.57 | 29.01 | 28.22 | 28.83 | 340,864 | +0.30(+1.04%) |
Aug 28, 2023 | 27.90 | 28.62 | 27.90 | 28.54 | 608,002 | +0.66(+2.37%) |
Aug 25, 2023 | 27.62 | 28.14 | 27.44 | 27.88 | 300,756 | +0.44(+1.62%) |
Aug 24, 2023 | 28.00 | 28.14 | 27.40 | 27.43 | 434,751 | -0.64(-2.28%) |
Aug 23, 2023 | 27.93 | 28.12 | 27.85 | 28.07 | 250,053 | +0.25(+0.89%) |
Aug 22, 2023 | 28.29 | 28.29 | 27.71 | 27.83 | 322,719 | -0.30(-1.05%) |
Aug 21, 2023 | 27.99 | 28.28 | 27.76 | 28.12 | 257,381 | +0.24(+0.85%) |
Aug 18, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 385,443 | +0.24(+0.86%) |
Aug 17, 2023 | 28.01 | 28.01 | 27.43 | 27.65 | 336,506 | -0.40(-1.44%) |
Aug 16, 2023 | 28.00 | 28.43 | 27.95 | 28.05 | 374,910 | +0.04(+0.14%) |
Aug 15, 2023 | 28.10 | 28.36 | 27.87 | 28.01 | 290,779 | -0.13(-0.46%) |
Aug 14, 2023 | 28.24 | 28.38 | 27.88 | 28.14 | 620,551 | -0.31(-1.09%) |
Aug 11, 2023 | 28.36 | 28.64 | 28.19 | 28.45 | 321,905 | +0.12(+0.42%) |
Aug 10, 2023 | 28.52 | 28.90 | 28.16 | 28.34 | 450,729 | -0.19(-0.65%) |
Aug 09, 2023 | 29.18 | 29.18 | 28.39 | 28.52 | 314,106 | -0.54(-1.86%) |
Aug 08, 2023 | 29.41 | 29.49 | 28.81 | 29.06 | 510,285 | -0.60(-2.02%) |
Aug 07, 2023 | 29.43 | 29.72 | 29.18 | 29.66 | 424,157 | +0.26(+0.87%) |
Aug 04, 2023 | 30.78 | 31.35 | 29.00 | 29.41 | 887,330 | -0.48(-1.61%) |
Aug 03, 2023 | 29.68 | 30.57 | 29.43 | 29.89 | 628,515 | +0.08(+0.26%) |
Aug 02, 2023 | 29.13 | 29.86 | 28.86 | 29.81 | 401,160 | +0.43(+1.47%) |
Aug 01, 2023 | 29.35 | 29.58 | 28.98 | 29.38 | 431,937 | -0.09(-0.30%) |
Jul 31, 2023 | 29.52 | 29.74 | 29.18 | 29.46 | 583,410 | -0.02(-0.07%) |
Jul 28, 2023 | 30.20 | 30.29 | 29.47 | 29.48 | 616,667 | -0.41(-1.38%) |
Jul 27, 2023 | 30.68 | 30.68 | 29.60 | 29.90 | 716,473 | -0.71(-2.31%) |
Jul 26, 2023 | 31.24 | 31.79 | 30.53 | 30.60 | 614,260 | -0.61(-1.95%) |
Jul 25, 2023 | 30.84 | 31.66 | 30.58 | 31.21 | 546,125 | +0.25(+0.79%) |
Jul 24, 2023 | 30.76 | 31.04 | 30.63 | 30.97 | 582,238 | +0.22(+0.70%) |
Jul 21, 2023 | 31.54 | 31.69 | 30.70 | 30.75 | 622,553 | -0.62(-1.97%) |
Jul 20, 2023 | 31.01 | 32.90 | 30.73 | 31.37 | 1,036,306 | +1.80(+6.08%) |
Jul 19, 2023 | 29.61 | 30.02 | 29.28 | 29.57 | 635,608 | +0.00(+0.00%) |
Jul 18, 2023 | 29.41 | 29.90 | 29.29 | 29.57 | 447,362 | +0.12(+0.40%) |
Jul 17, 2023 | 29.14 | 29.63 | 29.03 | 29.45 | 593,934 | +0.20(+0.67%) |
Jul 14, 2023 | 29.65 | 29.84 | 29.05 | 29.26 | 511,260 | -0.35(-1.19%) |
Jul 13, 2023 | 30.11 | 30.50 | 29.55 | 29.61 | 588,943 | -0.33(-1.12%) |
Jul 12, 2023 | 30.20 | 30.27 | 29.81 | 29.95 | 563,940 | +0.06(+0.20%) |
Jul 11, 2023 | 29.96 | 30.22 | 29.75 | 29.89 | 498,038 | +0.07(+0.23%) |
Jul 10, 2023 | 29.01 | 30.04 | 28.90 | 29.82 | 666,203 | +0.74(+2.53%) |
Jul 07, 2023 | 29.13 | 29.45 | 29.00 | 29.08 | 478,763 | -0.04(-0.13%) |
Jul 06, 2023 | 29.61 | 29.68 | 28.77 | 29.12 | 487,789 | -0.80(-2.66%) |
Jul 05, 2023 | 30.44 | 30.73 | 29.84 | 29.92 | 992,687 | -0.66(-2.15%) |
Jul 03, 2023 | 30.86 | 31.19 | 30.50 | 30.57 | 212,353 | -0.71(-2.26%) |
Jun 30, 2023 | 31.85 | 31.85 | 31.27 | 31.28 | 367,898 | -0.30(-0.96%) |
Jun 29, 2023 | 31.01 | 31.68 | 31.01 | 31.59 | 909,589 | +0.47(+1.51%) |
Jun 28, 2023 | 30.50 | 31.16 | 30.46 | 31.11 | 437,061 | +0.47(+1.54%) |
Jun 27, 2023 | 29.36 | 30.78 | 29.09 | 30.64 | 703,658 | +1.30(+4.42%) |
Jun 26, 2023 | 28.87 | 29.65 | 28.79 | 29.35 | 491,347 | +0.43(+1.49%) |
Jun 23, 2023 | 29.38 | 29.55 | 28.82 | 28.91 | 1,353,799 | -0.76(-2.55%) |
Jun 22, 2023 | 29.83 | 29.88 | 29.36 | 29.67 | 515,772 | -0.08(-0.26%) |
Jun 21, 2023 | 29.27 | 29.78 | 28.90 | 29.75 | 950,407 | +0.48(+1.64%) |
Jun 20, 2023 | 28.66 | 29.38 | 28.52 | 29.27 | 685,801 | +0.59(+2.05%) |
Jun 16, 2023 | 28.68 | 28.91 | 28.21 | 28.68 | 1,724,740 | +0.24(+0.83%) |
Jun 15, 2023 | 28.15 | 28.44 | 27.87 | 28.44 | 664,222 | +0.14(+0.49%) |
Jun 14, 2023 | 28.65 | 29.15 | 28.25 | 28.31 | 875,976 | +0.28(+1.02%) |
Jun 13, 2023 | 27.63 | 28.36 | 27.58 | 28.02 | 580,516 | +0.38(+1.39%) |
Jun 12, 2023 | 27.88 | 28.08 | 27.55 | 27.64 | 352,505 | -0.30(-1.09%) |
Jun 09, 2023 | 28.25 | 28.31 | 27.82 | 27.94 | 476,907 | -0.39(-1.39%) |
Jun 08, 2023 | 28.54 | 28.54 | 27.76 | 28.34 | 437,461 | -0.34(-1.20%) |
Jun 07, 2023 | 28.95 | 29.31 | 28.61 | 28.68 | 598,591 | +0.05(+0.17%) |
Jun 06, 2023 | 28.03 | 28.66 | 27.95 | 28.63 | 459,349 | +0.61(+2.17%) |
Jun 05, 2023 | 27.82 | 28.38 | 27.61 | 28.02 | 426,165 | +0.03(+0.11%) |
Jun 02, 2023 | 27.62 | 28.11 | 27.52 | 27.99 | 389,833 | +0.84(+3.11%) |