Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.51 | 30.55 | 30.30 | 30.37 | 304,570 | -0.02(-0.07%) |
Aug 30, 2023 | 30.38 | 30.44 | 30.32 | 30.39 | 260,631 | -0.07(-0.23%) |
Aug 29, 2023 | 30.28 | 30.46 | 30.27 | 30.46 | 231,520 | +0.21(+0.69%) |
Aug 28, 2023 | 30.16 | 30.27 | 30.16 | 30.25 | 556,858 | +0.30(+1.00%) |
Aug 25, 2023 | 29.94 | 29.99 | 29.79 | 29.95 | 303,815 | +0.21(+0.71%) |
Aug 24, 2023 | 29.94 | 29.99 | 29.73 | 29.74 | 300,737 | -0.19(-0.63%) |
Aug 23, 2023 | 29.83 | 29.96 | 29.82 | 29.93 | 297,446 | +0.22(+0.74%) |
Aug 22, 2023 | 29.88 | 29.88 | 29.68 | 29.71 | 289,190 | -0.01(-0.03%) |
Aug 21, 2023 | 29.68 | 29.74 | 29.59 | 29.72 | 265,456 | +0.10(+0.34%) |
Aug 18, 2023 | 29.43 | 29.64 | 29.42 | 29.62 | 365,320 | +0.01(+0.03%) |
Aug 17, 2023 | 29.84 | 29.84 | 29.59 | 29.61 | 885,024 | -0.22(-0.74%) |
Aug 16, 2023 | 29.91 | 29.99 | 29.83 | 29.83 | 226,861 | -0.16(-0.53%) |
Aug 15, 2023 | 30.10 | 30.12 | 29.94 | 29.99 | 402,279 | -0.37(-1.22%) |
Aug 14, 2023 | 30.22 | 30.36 | 30.18 | 30.36 | 222,323 | -0.02(-0.07%) |
Aug 11, 2023 | 30.38 | 30.43 | 30.33 | 30.38 | 465,654 | -0.14(-0.46%) |
Aug 10, 2023 | 30.65 | 30.73 | 30.51 | 30.52 | 411,323 | +0.16(+0.53%) |
Aug 09, 2023 | 30.35 | 30.43 | 30.29 | 30.36 | 401,510 | +0.02(+0.07%) |
Aug 08, 2023 | 30.20 | 30.34 | 30.14 | 30.34 | 219,256 | -0.03(-0.10%) |
Aug 07, 2023 | 30.30 | 30.38 | 30.20 | 30.37 | 804,222 | +0.28(+0.93%) |
Aug 04, 2023 | 30.15 | 30.33 | 30.07 | 30.09 | 396,739 | -0.04(-0.13%) |
Aug 03, 2023 | 30.05 | 30.19 | 30.02 | 30.13 | 454,812 | -0.16(-0.53%) |
Aug 02, 2023 | 30.44 | 30.48 | 30.25 | 30.29 | 459,395 | -0.45(-1.46%) |
Aug 01, 2023 | 30.80 | 30.86 | 30.69 | 30.74 | 509,337 | -0.22(-0.71%) |
Jul 31, 2023 | 30.97 | 31.01 | 30.92 | 30.96 | 308,665 | +0.06(+0.19%) |
Jul 28, 2023 | 30.88 | 30.94 | 30.83 | 30.90 | 348,317 | +0.25(+0.82%) |
Jul 27, 2023 | 30.83 | 30.94 | 30.59 | 30.65 | 686,060 | +0.15(+0.49%) |
Jul 26, 2023 | 30.33 | 30.57 | 30.31 | 30.50 | 401,356 | -0.03(-0.10%) |
Jul 25, 2023 | 30.50 | 30.61 | 30.50 | 30.53 | 419,942 | -0.02(-0.07%) |
Jul 24, 2023 | 30.47 | 30.57 | 30.43 | 30.55 | 299,519 | -0.01(-0.03%) |
Jul 21, 2023 | 30.51 | 30.58 | 30.47 | 30.56 | 252,513 | +0.25(+0.82%) |
Jul 20, 2023 | 30.37 | 30.46 | 30.31 | 30.31 | 668,822 | -0.07(-0.23%) |
Jul 19, 2023 | 30.42 | 30.44 | 30.34 | 30.38 | 640,711 | +0.10(+0.33%) |
Jul 18, 2023 | 30.05 | 30.30 | 30.05 | 30.28 | 298,138 | +0.24(+0.80%) |
Jul 17, 2023 | 30.01 | 30.06 | 29.98 | 30.04 | 222,497 | -0.05(-0.17%) |
Jul 14, 2023 | 30.21 | 30.25 | 30.07 | 30.09 | 293,458 | -0.09(-0.30%) |
Jul 13, 2023 | 30.19 | 30.21 | 30.02 | 30.18 | 382,002 | +0.28(+0.94%) |
Jul 12, 2023 | 29.85 | 30.00 | 29.81 | 29.90 | 391,058 | +0.20(+0.67%) |
Jul 11, 2023 | 29.65 | 29.72 | 29.57 | 29.70 | 470,966 | +0.16(+0.54%) |
Jul 10, 2023 | 29.56 | 29.64 | 29.52 | 29.54 | 1,241,234 | -0.03(-0.10%) |
Jul 07, 2023 | 29.55 | 29.67 | 29.48 | 29.57 | 544,427 | -0.03(-0.10%) |
Jul 06, 2023 | 29.69 | 29.69 | 29.48 | 29.60 | 553,559 | -0.57(-1.89%) |
Jul 05, 2023 | 30.19 | 30.24 | 30.14 | 30.17 | 787,785 | -0.26(-0.85%) |
Jul 03, 2023 | 30.28 | 30.47 | 30.28 | 30.43 | 284,077 | -0.57(-1.84%) |
Jun 30, 2023 | 30.97 | 31.02 | 30.94 | 31.00 | 361,134 | +0.25(+0.81%) |
Jun 29, 2023 | 30.70 | 30.77 | 30.68 | 30.75 | 555,617 | -0.02(-0.06%) |
Jun 28, 2023 | 30.64 | 30.77 | 30.64 | 30.77 | 299,440 | +0.24(+0.79%) |
Jun 27, 2023 | 30.32 | 30.56 | 30.29 | 30.53 | 336,117 | +0.22(+0.73%) |
Jun 26, 2023 | 30.27 | 30.38 | 30.27 | 30.31 | 486,296 | -0.02(-0.07%) |
Jun 23, 2023 | 30.18 | 30.39 | 30.18 | 30.33 | 587,079 | -0.31(-1.01%) |
Jun 22, 2023 | 30.56 | 30.68 | 30.50 | 30.64 | 462,839 | -0.07(-0.23%) |
Jun 21, 2023 | 30.72 | 30.79 | 30.70 | 30.71 | 910,465 | -0.06(-0.19%) |
Jun 20, 2023 | 30.87 | 30.87 | 30.73 | 30.77 | 478,020 | -0.31(-1.00%) |
Jun 16, 2023 | 31.22 | 31.23 | 31.06 | 31.08 | 898,199 | +0.03(+0.10%) |