Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.47 | 31.60 | 31.43 | 31.57 | 754,425 | +0.47(+1.51%) |
Aug 30, 2023 | 31.12 | 31.20 | 31.02 | 31.10 | 580,662 | -0.01(-0.03%) |
Aug 29, 2023 | 30.69 | 31.12 | 30.66 | 31.11 | 716,258 | -0.02(-0.06%) |
Aug 28, 2023 | 30.97 | 31.15 | 30.94 | 31.13 | 874,268 | +0.74(+2.44%) |
Aug 25, 2023 | 30.35 | 30.47 | 30.12 | 30.39 | 506,745 | +0.23(+0.78%) |
Aug 24, 2023 | 30.43 | 30.50 | 30.15 | 30.16 | 742,589 | -0.62(-2.00%) |
Aug 23, 2023 | 30.52 | 30.80 | 30.51 | 30.77 | 839,958 | +0.69(+2.31%) |
Aug 22, 2023 | 30.19 | 30.25 | 30.08 | 30.08 | 875,673 | +0.14(+0.46%) |
Aug 21, 2023 | 29.68 | 29.97 | 29.68 | 29.94 | 790,784 | +0.30(+1.02%) |
Aug 18, 2023 | 29.49 | 29.71 | 29.42 | 29.64 | 845,580 | +0.12(+0.40%) |
Aug 17, 2023 | 29.74 | 29.82 | 29.47 | 29.52 | 778,887 | +0.03(+0.10%) |
Aug 16, 2023 | 29.62 | 29.76 | 29.49 | 29.49 | 840,883 | -0.50(-1.66%) |
Aug 15, 2023 | 30.02 | 30.12 | 29.96 | 29.99 | 828,565 | -0.17(-0.55%) |
Aug 14, 2023 | 30.18 | 30.25 | 29.86 | 30.16 | 1,412,079 | -0.98(-3.14%) |
Aug 11, 2023 | 31.14 | 31.19 | 30.99 | 31.13 | 1,093,544 | -0.09(-0.28%) |
Aug 10, 2023 | 31.74 | 31.81 | 31.16 | 31.22 | 1,311,107 | -0.03(-0.09%) |
Aug 09, 2023 | 31.16 | 31.62 | 31.15 | 31.25 | 1,519,247 | +0.83(+2.73%) |
Aug 08, 2023 | 30.44 | 30.42 | 30.13 | 30.42 | 969,314 | -0.04(-0.13%) |
Aug 07, 2023 | 30.33 | 30.46 | 30.21 | 30.46 | 625,790 | +0.33(+1.10%) |
Aug 04, 2023 | 30.22 | 30.41 | 30.09 | 30.13 | 711,257 | +0.06(+0.19%) |
Aug 03, 2023 | 29.93 | 30.13 | 29.72 | 30.07 | 973,577 | -0.66(-2.16%) |
Aug 02, 2023 | 30.89 | 30.91 | 30.54 | 30.73 | 1,232,991 | -0.45(-1.44%) |
Aug 01, 2023 | 31.21 | 31.31 | 31.09 | 31.18 | 720,843 | +0.01(+0.03%) |
Jul 31, 2023 | 31.06 | 31.18 | 31.06 | 31.17 | 539,644 | +0.13(+0.41%) |
Jul 28, 2023 | 30.95 | 31.15 | 30.92 | 31.04 | 828,825 | +0.25(+0.82%) |
Jul 27, 2023 | 30.85 | 31.03 | 30.75 | 30.79 | 974,959 | -0.01(-0.03%) |
Jul 26, 2023 | 30.75 | 30.83 | 30.59 | 30.80 | 839,665 | -0.07(-0.22%) |
Jul 25, 2023 | 30.89 | 30.89 | 30.77 | 30.87 | 798,281 | +0.04(+0.13%) |
Jul 24, 2023 | 30.70 | 30.85 | 30.69 | 30.83 | 774,693 | +0.38(+1.25%) |
Jul 21, 2023 | 30.54 | 30.56 | 30.39 | 30.45 | 840,018 | +0.25(+0.84%) |
Jul 20, 2023 | 30.08 | 30.24 | 30.08 | 30.19 | 853,160 | -0.06(-0.19%) |
Jul 19, 2023 | 30.35 | 30.42 | 30.23 | 30.25 | 989,211 | +0.22(+0.75%) |
Jul 18, 2023 | 29.77 | 30.03 | 29.70 | 30.03 | 804,562 | +0.58(+1.96%) |
Jul 17, 2023 | 29.49 | 29.54 | 29.26 | 29.45 | 1,272,150 | -0.07(-0.23%) |
Jul 14, 2023 | 29.59 | 29.61 | 29.47 | 29.52 | 762,372 | -0.16(-0.53%) |
Jul 13, 2023 | 29.74 | 29.82 | 29.66 | 29.68 | 642,569 | +0.14(+0.46%) |
Jul 12, 2023 | 29.57 | 29.78 | 29.52 | 29.54 | 1,089,730 | +0.30(+1.04%) |
Jul 11, 2023 | 29.10 | 29.24 | 29.06 | 29.24 | 1,088,428 | +0.09(+0.30%) |
Jul 10, 2023 | 28.99 | 29.16 | 28.96 | 29.15 | 1,133,895 | -0.32(-1.09%) |
Jul 07, 2023 | 29.29 | 29.64 | 29.25 | 29.47 | 1,255,154 | +0.08(+0.27%) |
Jul 06, 2023 | 29.24 | 29.43 | 29.22 | 29.39 | 1,375,149 | -0.34(-1.15%) |
Jul 05, 2023 | 29.87 | 29.87 | 29.71 | 29.74 | 860,481 | -0.21(-0.72%) |
Jul 03, 2023 | 30.01 | 30.06 | 29.94 | 29.95 | 531,190 | +0.35(+1.19%) |
Jun 30, 2023 | 29.45 | 29.66 | 29.45 | 29.60 | 1,575,473 | -0.06(-0.20%) |
Jun 29, 2023 | 29.45 | 29.71 | 29.45 | 29.66 | 1,297,622 | -0.18(-0.59%) |
Jun 28, 2023 | 29.74 | 29.88 | 29.72 | 29.83 | 1,374,733 | +0.32(+1.09%) |
Jun 27, 2023 | 29.26 | 29.53 | 29.25 | 29.51 | 722,559 | +0.25(+0.87%) |
Jun 26, 2023 | 29.46 | 29.46 | 29.25 | 29.26 | 1,329,220 | -0.19(-0.63%) |
Jun 23, 2023 | 29.34 | 29.52 | 29.28 | 29.44 | 1,044,088 | -0.79(-2.62%) |
Jun 22, 2023 | 30.24 | 30.34 | 30.16 | 30.23 | 588,293 | -0.16(-0.51%) |
Jun 21, 2023 | 30.48 | 30.49 | 30.30 | 30.39 | 1,387,316 | +0.63(+2.13%) |
Jun 20, 2023 | 30.13 | 30.14 | 29.76 | 29.76 | 1,357,882 | -0.83(-2.71%) |
Jun 16, 2023 | 30.84 | 30.84 | 30.43 | 30.59 | 2,664,866 | -0.66(-2.12%) |