Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.96 | 32.96 | 32.60 | 32.70 | 28,297 | -0.19(-0.58%) |
Aug 30, 2023 | 32.93 | 32.94 | 32.82 | 32.89 | 19,876 | -0.17(-0.51%) |
Aug 29, 2023 | 32.75 | 33.06 | 32.70 | 33.06 | 47,031 | +0.25(+0.76%) |
Aug 28, 2023 | 32.72 | 32.81 | 32.64 | 32.81 | 41,825 | +0.36(+1.11%) |
Aug 25, 2023 | 32.60 | 32.66 | 32.36 | 32.45 | 84,385 | +0.23(+0.71%) |
Aug 24, 2023 | 32.29 | 32.38 | 32.22 | 32.22 | 37,431 | -0.08(-0.25%) |
Aug 23, 2023 | 32.24 | 32.40 | 32.22 | 32.30 | 37,341 | -0.45(-1.37%) |
Aug 22, 2023 | 32.98 | 32.98 | 32.75 | 32.75 | 24,115 | -0.59(-1.78%) |
Aug 21, 2023 | 33.36 | 33.38 | 33.20 | 33.34 | 37,697 | +0.17(+0.51%) |
Aug 18, 2023 | 33.13 | 33.23 | 33.04 | 33.17 | 80,172 | +0.24(+0.74%) |
Aug 17, 2023 | 33.32 | 33.37 | 32.91 | 32.93 | 40,741 | +0.03(+0.09%) |
Aug 16, 2023 | 33.22 | 33.23 | 32.90 | 32.90 | 80,191 | -0.41(-1.25%) |
Aug 15, 2023 | 33.45 | 33.45 | 33.26 | 33.31 | 32,338 | -0.07(-0.19%) |
Aug 14, 2023 | 33.30 | 33.51 | 33.30 | 33.38 | 23,344 | -0.20(-0.60%) |
Aug 11, 2023 | 33.46 | 33.76 | 33.46 | 33.58 | 17,772 | -0.77(-2.24%) |
Aug 10, 2023 | 34.24 | 34.41 | 34.23 | 34.35 | 87,227 | +0.16(+0.47%) |
Aug 09, 2023 | 34.09 | 34.30 | 34.03 | 34.19 | 25,047 | -0.21(-0.61%) |
Aug 08, 2023 | 34.21 | 34.50 | 34.11 | 34.40 | 140,113 | +0.22(+0.64%) |
Aug 07, 2023 | 34.04 | 34.22 | 33.98 | 34.18 | 30,589 | +0.53(+1.56%) |
Aug 04, 2023 | 33.68 | 33.90 | 33.62 | 33.65 | 31,246 | +0.12(+0.37%) |
Aug 03, 2023 | 33.60 | 33.63 | 33.36 | 33.53 | 29,775 | -0.59(-1.73%) |
Aug 02, 2023 | 34.20 | 34.26 | 34.10 | 34.12 | 42,562 | -0.42(-1.22%) |
Aug 01, 2023 | 34.62 | 34.64 | 34.44 | 34.54 | 48,155 | +0.09(+0.26%) |
Jul 31, 2023 | 34.65 | 34.66 | 34.45 | 34.45 | 25,114 | -0.52(-1.49%) |
Jul 28, 2023 | 34.89 | 35.12 | 34.89 | 34.97 | 27,206 | +0.32(+0.92%) |
Jul 27, 2023 | 34.87 | 34.94 | 34.65 | 34.65 | 24,169 | -0.17(-0.49%) |
Jul 26, 2023 | 34.55 | 34.87 | 34.54 | 34.82 | 29,806 | +0.29(+0.84%) |
Jul 25, 2023 | 34.64 | 34.67 | 34.49 | 34.53 | 26,333 | -0.13(-0.38%) |
Jul 24, 2023 | 34.77 | 34.88 | 34.65 | 34.66 | 54,419 | -0.19(-0.55%) |
Jul 21, 2023 | 34.91 | 35.17 | 34.81 | 34.85 | 229,023 | -0.07(-0.20%) |
Jul 20, 2023 | 35.04 | 35.13 | 34.85 | 34.92 | 29,880 | +0.48(+1.39%) |
Jul 19, 2023 | 34.69 | 34.70 | 34.40 | 34.44 | 20,843 | +0.00(+0.00%) |
Jul 18, 2023 | 34.31 | 34.50 | 34.31 | 34.44 | 43,852 | -0.21(-0.61%) |
Jul 17, 2023 | 34.44 | 34.72 | 34.44 | 34.65 | 129,838 | +0.27(+0.79%) |
Jul 14, 2023 | 34.57 | 34.62 | 34.36 | 34.38 | 63,783 | +0.31(+0.91%) |
Jul 13, 2023 | 33.98 | 34.14 | 33.96 | 34.07 | 30,025 | +0.09(+0.26%) |
Jul 12, 2023 | 33.83 | 34.10 | 33.82 | 33.98 | 21,332 | +0.15(+0.44%) |
Jul 11, 2023 | 33.47 | 33.87 | 33.47 | 33.83 | 43,425 | -0.37(-1.08%) |
Jul 10, 2023 | 34.44 | 34.47 | 34.18 | 34.20 | 702,856 | +0.03(+0.09%) |
Jul 07, 2023 | 33.86 | 34.23 | 33.85 | 34.17 | 28,245 | -0.01(-0.03%) |
Jul 06, 2023 | 34.07 | 34.20 | 33.99 | 34.18 | 43,068 | +0.02(+0.06%) |
Jul 05, 2023 | 34.23 | 34.28 | 34.10 | 34.16 | 55,064 | -0.29(-0.84%) |
Jul 03, 2023 | 34.53 | 34.55 | 34.42 | 34.45 | 29,536 | +0.41(+1.20%) |
Jun 30, 2023 | 34.03 | 34.25 | 33.80 | 34.04 | 72,469 | +0.44(+1.31%) |
Jun 29, 2023 | 33.70 | 33.72 | 33.58 | 33.60 | 43,988 | -0.21(-0.62%) |
Jun 28, 2023 | 33.80 | 33.87 | 33.73 | 33.81 | 249,413 | +0.18(+0.54%) |
Jun 27, 2023 | 33.36 | 33.63 | 33.36 | 33.63 | 39,359 | +0.66(+2.00%) |
Jun 26, 2023 | 32.95 | 33.03 | 32.90 | 32.97 | 28,311 | +0.15(+0.46%) |
Jun 23, 2023 | 32.81 | 32.94 | 32.74 | 32.82 | 27,755 | +0.22(+0.67%) |
Jun 22, 2023 | 32.57 | 32.66 | 32.53 | 32.60 | 33,175 | -0.05(-0.15%) |
Jun 21, 2023 | 32.65 | 32.72 | 32.49 | 32.65 | 33,262 | +0.04(+0.12%) |
Jun 20, 2023 | 32.78 | 32.81 | 32.58 | 32.61 | 110,906 | -0.21(-0.64%) |
Jun 16, 2023 | 32.54 | 32.87 | 32.48 | 32.82 | 44,098 | +0.51(+1.58%) |
Jun 15, 2023 | 32.46 | 32.46 | 32.27 | 32.31 | 50,509 | +0.22(+0.69%) |
Jun 14, 2023 | 32.09 | 32.20 | 31.98 | 32.09 | 26,090 | +0.27(+0.85%) |
Jun 13, 2023 | 31.67 | 31.91 | 31.67 | 31.82 | 56,940 | +0.43(+1.37%) |
Jun 12, 2023 | 31.50 | 31.53 | 31.31 | 31.39 | 99,274 | +0.16(+0.51%) |
Jun 09, 2023 | 31.33 | 31.40 | 31.17 | 31.23 | 89,933 | -0.46(-1.45%) |
Jun 08, 2023 | 31.54 | 31.77 | 31.53 | 31.69 | 83,468 | +0.29(+0.92%) |
Jun 07, 2023 | 31.63 | 31.80 | 31.39 | 31.40 | 52,018 | -0.15(-0.48%) |
Jun 06, 2023 | 31.40 | 31.55 | 31.38 | 31.55 | 58,184 | -0.04(-0.13%) |
Jun 05, 2023 | 31.52 | 31.66 | 31.48 | 31.59 | 76,571 | +0.16(+0.51%) |
Jun 02, 2023 | 31.47 | 31.50 | 31.39 | 31.43 | 60,177 | -0.18(-0.57%) |