Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.25 | 30.69 | 30.06 | 30.61 | 757 | +0.37(+1.21%) |
Aug 30, 2023 | 30.38 | 30.75 | 30.02 | 30.24 | 1,804 | +0.11(+0.36%) |
Aug 29, 2023 | 30.05 | 30.13 | 30.00 | 30.13 | 4,303 | -0.52(-1.69%) |
Aug 28, 2023 | 29.50 | 30.65 | 29.50 | 30.65 | 3,928 | +1.05(+3.55%) |
Aug 24, 2023 | 29.60 | 29 | +0.25(+0.85%) | |||
Aug 23, 2023 | 28.85 | 29.56 | 28.85 | 29.35 | 3,749 | -0.52(-1.76%) |
Aug 22, 2023 | 29.20 | 30.25 | 29.20 | 29.88 | 4,185 | +0.09(+0.29%) |
Aug 21, 2023 | 30.33 | 30.33 | 29.47 | 29.79 | 4,319 | +0.71(+2.44%) |
Aug 18, 2023 | 28.90 | 29.57 | 28.75 | 29.08 | 1,611 | -0.97(-3.23%) |
Aug 17, 2023 | 28.89 | 30.65 | 28.81 | 30.05 | 9,498 | +0.30(+1.01%) |
Aug 16, 2023 | 30.65 | 30.65 | 29.75 | 29.75 | 1,062 | -0.52(-1.73%) |
Aug 15, 2023 | 30.28 | 30.28 | 29.26 | 30.27 | 3,909 | +0.10(+0.33%) |
Aug 14, 2023 | 31.05 | 31.05 | 30.18 | 30.18 | 938 | -0.59(-1.93%) |
Aug 11, 2023 | 30.50 | 30.90 | 30.50 | 30.77 | 1,139 | +1.22(+4.13%) |
Aug 10, 2023 | 30.49 | 30.52 | 29.53 | 29.55 | 1,289 | -0.58(-1.92%) |
Aug 09, 2023 | 30.90 | 30.90 | 30.13 | 30.13 | 1,942 | -0.05(-0.15%) |
Aug 08, 2023 | 29.70 | 30.18 | 29.70 | 30.18 | 1,868 | +0.21(+0.68%) |
Aug 07, 2023 | 29.65 | 30.43 | 29.65 | 29.97 | 2,413 | +0.02(+0.07%) |
Aug 04, 2023 | 29.95 | 29.95 | 29.60 | 29.95 | 1,093 | +0.10(+0.34%) |
Aug 03, 2023 | 29.90 | 30.00 | 29.85 | 29.85 | 5,951 | -0.15(-0.50%) |
Aug 02, 2023 | 30.00 | 30.82 | 28.75 | 30.00 | 2,823 | -0.30(-0.99%) |
Aug 01, 2023 | 30.00 | 30.57 | 30.00 | 30.30 | 872 | -0.33(-1.06%) |
Jul 31, 2023 | 30.77 | 30.77 | 30.63 | 30.63 | 625 | +0.13(+0.41%) |
Jul 28, 2023 | 31.51 | 31.51 | 30.24 | 30.50 | 3,140 | +0.05(+0.16%) |
Jul 27, 2023 | 30.45 | 30.85 | 30.05 | 30.45 | 2,380 | -0.35(-1.14%) |
Jul 26, 2023 | 31.21 | 31.21 | 30.06 | 30.80 | 25,106 | -0.06(-0.19%) |
Jul 25, 2023 | 30.60 | 31.34 | 30.60 | 30.86 | 1,426 | -0.52(-1.64%) |
Jul 24, 2023 | 31.20 | 31.50 | 31.20 | 31.38 | 2,974 | +0.38(+1.21%) |
Jul 21, 2023 | 30.85 | 31.05 | 30.85 | 31.00 | 12,763 | +0.36(+1.17%) |
Jul 20, 2023 | 30.05 | 30.64 | 30.05 | 30.64 | 1,027 | +0.20(+0.64%) |
Jul 19, 2023 | 29.46 | 30.83 | 29.46 | 30.45 | 1,426 | +0.38(+1.25%) |
Jul 18, 2023 | 30.21 | 30.21 | 30.07 | 30.07 | 690 | -0.17(-0.56%) |
Jul 17, 2023 | 29.82 | 30.25 | 29.50 | 30.24 | 2,674 | -0.11(-0.36%) |
Jul 14, 2023 | 30.75 | 30.75 | 30.35 | 30.35 | 531 | -0.38(-1.24%) |
Jul 13, 2023 | 30.59 | 30.73 | 29.86 | 30.73 | 14,495 | +0.17(+0.56%) |
Jul 12, 2023 | 31.25 | 31.25 | 30.23 | 30.56 | 2,675 | +0.56(+1.87%) |
Jul 11, 2023 | 30.10 | 30.10 | 30.00 | 30.00 | 834 | +0.25(+0.84%) |
Jul 10, 2023 | 29.95 | 29.95 | 29.75 | 29.75 | 427 | -0.09(-0.30%) |
Jul 07, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 447 | +0.39(+1.32%) |
Jul 06, 2023 | 29.01 | 29.45 | 28.80 | 29.45 | 1,351 | -0.06(-0.20%) |
Jul 05, 2023 | 30.00 | 30.25 | 29.51 | 29.51 | 4,411 | -0.64(-2.11%) |
Jul 03, 2023 | 29.35 | 30.15 | 29.35 | 30.15 | 214,149 | +0.40(+1.33%) |
Jun 30, 2023 | 29.60 | 30.10 | 29.35 | 29.75 | 2,231 | +0.74(+2.55%) |
Jun 29, 2023 | 29.49 | 29.49 | 29.01 | 29.01 | 910 | -0.31(-1.06%) |
Jun 28, 2023 | 29.57 | 29.57 | 29.01 | 29.32 | 1,442 | -0.04(-0.12%) |
Jun 27, 2023 | 29.65 | 29.95 | 29.36 | 29.36 | 2,670 | -0.22(-0.75%) |
Jun 26, 2023 | 28.66 | 30.20 | 28.66 | 29.58 | 5,731 | +1.07(+3.75%) |
Jun 23, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 502 | -0.99(-3.36%) |
Jun 22, 2023 | 30.20 | 30.20 | 29.02 | 29.50 | 2,009 | +0.50(+1.72%) |
Jun 21, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 294 | -0.15(-0.51%) |
Jun 20, 2023 | 29.89 | 29.99 | 29.01 | 29.15 | 2,464 | -0.84(-2.80%) |
Jun 16, 2023 | 30.60 | 30.60 | 29.65 | 29.99 | 5,482 | +0.34(+1.15%) |
Jun 15, 2023 | 28.55 | 29.99 | 28.55 | 29.65 | 25,612 | +0.65(+2.24%) |
Jun 14, 2023 | 28.51 | 29.00 | 28.51 | 29.00 | 1,308 | +0.61(+2.16%) |
Jun 13, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 1,465 | -0.11(-0.39%) |
Jun 12, 2023 | 27.11 | 28.50 | 27.11 | 28.50 | 2,231 | +0.00(+0.00%) |
Jun 09, 2023 | 27.45 | 28.58 | 27.45 | 28.50 | 4,714 | +0.73(+2.65%) |
Jun 08, 2023 | 27.68 | 29.99 | 27.68 | 27.77 | 3,509 | -0.41(-1.47%) |
Jun 07, 2023 | 27.40 | 28.55 | 27.40 | 28.18 | 11,351 | +0.23(+0.82%) |
Jun 06, 2023 | 27.11 | 27.95 | 27.11 | 27.95 | 1,390 | -0.28(-1.01%) |
Jun 05, 2023 | 29.25 | 29.25 | 28.08 | 28.23 | 2,929 | +1.52(+5.71%) |