Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.22 | 31.23 | 31.08 | 31.08 | 540,940 | -0.13(-0.41%) |
Aug 30, 2023 | 31.12 | 31.27 | 31.11 | 31.21 | 110,338 | +0.12(+0.38%) |
Aug 29, 2023 | 30.71 | 31.09 | 30.64 | 31.09 | 153,439 | +0.37(+1.20%) |
Aug 28, 2023 | 30.66 | 30.84 | 30.59 | 30.72 | 105,087 | +0.18(+0.59%) |
Aug 25, 2023 | 30.52 | 30.64 | 30.28 | 30.54 | 243,207 | +0.19(+0.62%) |
Aug 24, 2023 | 30.70 | 30.80 | 30.35 | 30.35 | 269,985 | -0.42(-1.36%) |
Aug 23, 2023 | 30.74 | 30.83 | 30.56 | 30.77 | 118,071 | +0.00(+0.00%) |
Aug 22, 2023 | 31.01 | 31.03 | 30.75 | 30.77 | 283,943 | -0.18(-0.58%) |
Aug 21, 2023 | 30.93 | 31.02 | 30.76 | 30.95 | 254,906 | +0.17(+0.55%) |
Aug 18, 2023 | 30.46 | 30.82 | 30.41 | 30.78 | 157,065 | +0.12(+0.39%) |
Aug 17, 2023 | 30.89 | 30.98 | 30.63 | 30.66 | 151,277 | -0.03(-0.10%) |
Aug 16, 2023 | 30.91 | 31.08 | 30.69 | 30.69 | 192,926 | -0.24(-0.79%) |
Aug 15, 2023 | 31.12 | 31.12 | 30.89 | 30.93 | 228,701 | -0.38(-1.22%) |
Aug 14, 2023 | 31.18 | 31.33 | 31.04 | 31.32 | 219,484 | +0.10(+0.32%) |
Aug 11, 2023 | 31.03 | 31.31 | 31.02 | 31.22 | 235,807 | +0.10(+0.32%) |
Aug 10, 2023 | 31.35 | 31.57 | 31.05 | 31.12 | 136,321 | -0.11(-0.35%) |
Aug 09, 2023 | 31.16 | 31.39 | 31.16 | 31.23 | 98,832 | +0.22(+0.70%) |
Aug 08, 2023 | 30.79 | 31.02 | 30.73 | 31.01 | 80,832 | -0.06(-0.19%) |
Aug 07, 2023 | 31.03 | 31.13 | 30.95 | 31.07 | 74,662 | +0.17(+0.55%) |
Aug 04, 2023 | 31.16 | 31.28 | 30.87 | 30.90 | 144,505 | -0.31(-0.99%) |
Aug 03, 2023 | 31.06 | 31.39 | 30.99 | 31.21 | 196,344 | +0.14(+0.45%) |
Aug 02, 2023 | 31.22 | 31.26 | 30.98 | 31.07 | 271,068 | -0.41(-1.29%) |
Aug 01, 2023 | 31.44 | 31.51 | 31.35 | 31.47 | 369,752 | -0.10(-0.31%) |
Jul 31, 2023 | 31.46 | 31.59 | 31.45 | 31.57 | 497,351 | +0.22(+0.70%) |
Jul 28, 2023 | 31.36 | 31.39 | 31.19 | 31.36 | 110,302 | +0.18(+0.57%) |
Jul 27, 2023 | 31.54 | 31.60 | 31.12 | 31.18 | 297,780 | -0.20(-0.63%) |
Jul 26, 2023 | 31.27 | 31.47 | 31.23 | 31.38 | 238,116 | -0.10(-0.32%) |
Jul 25, 2023 | 31.21 | 31.58 | 31.20 | 31.47 | 282,493 | +0.22(+0.70%) |
Jul 24, 2023 | 31.18 | 31.35 | 31.11 | 31.26 | 253,542 | +0.13(+0.42%) |
Jul 21, 2023 | 31.15 | 31.22 | 31.01 | 31.13 | 585,072 | +0.14(+0.45%) |
Jul 20, 2023 | 31.03 | 31.09 | 30.95 | 30.99 | 269,482 | -0.01(-0.03%) |
Jul 19, 2023 | 31.03 | 31.17 | 30.93 | 31.00 | 226,489 | +0.04(+0.13%) |
Jul 18, 2023 | 30.65 | 31.08 | 30.65 | 30.96 | 125,162 | +0.29(+0.94%) |
Jul 17, 2023 | 30.47 | 30.77 | 30.39 | 30.67 | 113,316 | +0.19(+0.63%) |
Jul 14, 2023 | 30.74 | 30.74 | 30.44 | 30.48 | 168,612 | -0.25(-0.82%) |
Jul 13, 2023 | 30.76 | 30.85 | 30.66 | 30.73 | 227,920 | +0.07(+0.21%) |
Jul 12, 2023 | 30.77 | 30.79 | 30.60 | 30.66 | 221,376 | +0.12(+0.38%) |
Jul 11, 2023 | 30.27 | 30.58 | 30.27 | 30.55 | 87,148 | +0.35(+1.16%) |
Jul 10, 2023 | 29.87 | 30.20 | 29.87 | 30.20 | 653,955 | +0.29(+0.98%) |
Jul 07, 2023 | 29.69 | 30.18 | 29.69 | 29.91 | 137,968 | +0.16(+0.55%) |
Jul 06, 2023 | 29.86 | 29.88 | 29.57 | 29.74 | 142,806 | -0.40(-1.32%) |
Jul 05, 2023 | 30.26 | 30.26 | 30.05 | 30.14 | 323,259 | -0.22(-0.71%) |
Jul 03, 2023 | 30.28 | 30.37 | 30.24 | 30.36 | 36,025 | +0.05(+0.17%) |
Jun 30, 2023 | 30.24 | 30.42 | 30.17 | 30.30 | 170,787 | +0.27(+0.89%) |
Jun 29, 2023 | 29.78 | 30.05 | 29.75 | 30.04 | 191,110 | +0.29(+0.97%) |
Jun 28, 2023 | 29.68 | 29.78 | 29.57 | 29.75 | 223,244 | -0.01(-0.03%) |
Jun 27, 2023 | 29.57 | 29.81 | 29.49 | 29.76 | 519,711 | +0.21(+0.73%) |
Jun 26, 2023 | 29.39 | 29.66 | 29.39 | 29.54 | 109,303 | +0.21(+0.71%) |
Jun 23, 2023 | 29.37 | 29.46 | 29.29 | 29.33 | 232,144 | -0.27(-0.93%) |
Jun 22, 2023 | 29.56 | 29.62 | 29.46 | 29.61 | 130,115 | -0.07(-0.24%) |
Jun 21, 2023 | 29.50 | 29.78 | 29.50 | 29.68 | 96,768 | +0.13(+0.44%) |
Jun 20, 2023 | 29.78 | 29.78 | 29.42 | 29.55 | 142,046 | -0.39(-1.30%) |
Jun 16, 2023 | 30.08 | 30.11 | 29.89 | 29.94 | 218,373 | -0.03(-0.11%) |