Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.55 | 33.97 | 32.76 | 32.76 | 263,396 | -0.81(-2.41%) |
Aug 30, 2023 | 33.60 | 33.77 | 33.14 | 33.57 | 349,736 | -0.25(-0.74%) |
Aug 29, 2023 | 33.48 | 34.31 | 33.30 | 33.82 | 611,707 | +0.22(+0.65%) |
Aug 28, 2023 | 33.83 | 34.36 | 33.43 | 33.60 | 164,805 | -0.05(-0.15%) |
Aug 25, 2023 | 33.53 | 34.08 | 33.44 | 33.65 | 152,976 | +0.14(+0.42%) |
Aug 24, 2023 | 33.94 | 33.95 | 33.40 | 33.51 | 273,365 | -0.44(-1.30%) |
Aug 23, 2023 | 33.80 | 34.64 | 33.64 | 33.95 | 174,504 | +0.09(+0.27%) |
Aug 22, 2023 | 33.49 | 34.30 | 33.40 | 33.86 | 194,639 | +0.35(+1.04%) |
Aug 21, 2023 | 33.64 | 33.94 | 33.00 | 33.51 | 179,822 | -0.13(-0.39%) |
Aug 18, 2023 | 34.00 | 34.45 | 33.49 | 33.64 | 242,161 | -0.67(-1.95%) |
Aug 17, 2023 | 34.15 | 34.83 | 33.96 | 34.31 | 264,169 | +0.26(+0.76%) |
Aug 16, 2023 | 33.91 | 34.49 | 33.57 | 34.05 | 221,124 | -0.02(-0.06%) |
Aug 15, 2023 | 33.39 | 35.07 | 33.39 | 34.07 | 312,356 | +0.69(+2.07%) |
Aug 14, 2023 | 32.65 | 33.50 | 32.15 | 33.38 | 229,729 | +0.73(+2.24%) |
Aug 11, 2023 | 32.58 | 33.20 | 32.41 | 32.65 | 145,881 | +0.13(+0.40%) |
Aug 10, 2023 | 32.81 | 33.70 | 32.36 | 32.52 | 238,337 | -0.29(-0.88%) |
Aug 09, 2023 | 33.16 | 33.66 | 32.25 | 32.81 | 217,249 | -0.54(-1.62%) |
Aug 08, 2023 | 33.58 | 34.69 | 33.12 | 33.35 | 301,063 | -0.55(-1.62%) |
Aug 07, 2023 | 39.14 | 39.14 | 33.88 | 33.90 | 474,621 | -4.98(-12.82%) |
Aug 04, 2023 | 44.00 | 44.09 | 38.86 | 38.88 | 817,007 | -1.20(-2.98%) |
Aug 03, 2023 | 39.08 | 40.23 | 38.64 | 40.08 | 337,061 | +0.82(+2.09%) |
Aug 02, 2023 | 38.45 | 39.44 | 38.04 | 39.26 | 194,905 | +0.43(+1.11%) |
Aug 01, 2023 | 38.68 | 38.90 | 38.43 | 38.83 | 85,448 | +0.00(+0.00%) |
Jul 31, 2023 | 38.63 | 38.98 | 37.96 | 38.83 | 140,091 | +0.20(+0.52%) |
Jul 28, 2023 | 38.22 | 38.94 | 38.04 | 38.63 | 90,147 | +0.73(+1.93%) |
Jul 27, 2023 | 39.20 | 39.25 | 37.68 | 37.90 | 139,357 | -1.22(-3.12%) |
Jul 26, 2023 | 39.50 | 39.96 | 38.82 | 39.12 | 90,452 | -0.38(-0.96%) |
Jul 25, 2023 | 39.86 | 40.25 | 39.49 | 39.50 | 98,718 | -0.47(-1.18%) |
Jul 24, 2023 | 39.88 | 40.34 | 39.28 | 39.97 | 98,344 | -0.04(-0.10%) |
Jul 21, 2023 | 40.46 | 40.54 | 39.67 | 40.01 | 145,397 | -0.22(-0.55%) |
Jul 20, 2023 | 40.80 | 40.80 | 39.94 | 40.23 | 96,284 | -0.58(-1.42%) |
Jul 19, 2023 | 39.78 | 40.95 | 39.70 | 40.81 | 174,678 | +1.26(+3.19%) |
Jul 18, 2023 | 39.25 | 39.77 | 39.02 | 39.55 | 128,338 | +0.33(+0.84%) |
Jul 17, 2023 | 38.65 | 39.62 | 38.35 | 39.22 | 150,036 | +0.46(+1.19%) |
Jul 14, 2023 | 39.12 | 39.20 | 38.28 | 38.76 | 131,052 | -0.37(-0.95%) |
Jul 13, 2023 | 39.12 | 39.24 | 38.46 | 39.13 | 138,166 | +0.15(+0.38%) |
Jul 12, 2023 | 38.35 | 39.10 | 37.96 | 38.98 | 135,763 | +1.26(+3.34%) |
Jul 11, 2023 | 37.83 | 38.17 | 37.36 | 37.72 | 105,954 | +0.14(+0.37%) |
Jul 10, 2023 | 36.80 | 37.78 | 36.80 | 37.58 | 135,500 | +0.83(+2.26%) |
Jul 07, 2023 | 36.47 | 37.26 | 36.47 | 36.75 | 129,591 | +0.47(+1.30%) |
Jul 06, 2023 | 36.15 | 36.94 | 35.89 | 36.28 | 193,499 | -0.39(-1.06%) |
Jul 05, 2023 | 36.38 | 36.94 | 35.87 | 36.67 | 208,556 | +0.22(+0.60%) |
Jul 03, 2023 | 36.82 | 37.10 | 35.95 | 36.45 | 90,718 | -0.58(-1.57%) |
Jun 30, 2023 | 37.98 | 37.98 | 37.01 | 37.03 | 198,034 | -0.63(-1.67%) |
Jun 29, 2023 | 37.00 | 38.74 | 36.78 | 37.66 | 213,260 | +0.60(+1.62%) |
Jun 28, 2023 | 36.69 | 37.06 | 36.41 | 37.06 | 107,891 | +0.21(+0.57%) |
Jun 27, 2023 | 37.12 | 37.12 | 36.32 | 36.85 | 130,726 | -0.31(-0.83%) |
Jun 26, 2023 | 36.89 | 37.75 | 36.85 | 37.16 | 123,900 | +0.12(+0.32%) |
Jun 23, 2023 | 36.70 | 37.40 | 36.38 | 37.04 | 301,433 | +0.14(+0.38%) |
Jun 22, 2023 | 36.39 | 37.40 | 35.80 | 36.90 | 286,666 | +0.46(+1.26%) |
Jun 21, 2023 | 36.84 | 37.08 | 36.35 | 36.44 | 159,584 | -0.64(-1.73%) |
Jun 20, 2023 | 37.34 | 38.23 | 36.86 | 37.08 | 204,033 | -0.40(-1.07%) |
Jun 16, 2023 | 38.38 | 38.58 | 37.28 | 37.48 | 461,139 | -0.73(-1.91%) |