Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.62 | 29.77 | 29.21 | 29.65 | 1,290,894 | +0.10(+0.32%) |
Aug 30, 2023 | 29.84 | 29.99 | 29.46 | 29.55 | 1,029,771 | -0.37(-1.25%) |
Aug 29, 2023 | 29.50 | 30.06 | 29.14 | 29.92 | 895,904 | +0.34(+1.13%) |
Aug 28, 2023 | 29.19 | 29.82 | 29.12 | 29.59 | 941,720 | +0.65(+2.25%) |
Aug 25, 2023 | 29.31 | 29.55 | 28.48 | 28.94 | 857,844 | -0.35(-1.21%) |
Aug 24, 2023 | 29.10 | 29.61 | 28.86 | 29.29 | 922,000 | +0.18(+0.63%) |
Aug 23, 2023 | 28.38 | 29.14 | 28.18 | 29.11 | 1,363,749 | +0.63(+2.22%) |
Aug 22, 2023 | 29.46 | 29.68 | 28.38 | 28.48 | 905,227 | -1.06(-3.60%) |
Aug 21, 2023 | 29.69 | 29.88 | 29.01 | 29.54 | 851,319 | -0.11(-0.36%) |
Aug 18, 2023 | 29.32 | 29.78 | 29.24 | 29.65 | 693,421 | +0.08(+0.26%) |
Aug 17, 2023 | 29.80 | 30.01 | 29.31 | 29.57 | 1,195,696 | -0.10(-0.32%) |
Aug 16, 2023 | 30.16 | 30.33 | 29.48 | 29.67 | 1,099,886 | -0.56(-1.84%) |
Aug 15, 2023 | 30.72 | 30.92 | 29.92 | 30.22 | 1,105,180 | -1.08(-3.46%) |
Aug 14, 2023 | 31.72 | 31.85 | 31.28 | 31.30 | 1,047,687 | -0.78(-2.42%) |
Aug 11, 2023 | 31.59 | 32.17 | 31.56 | 32.08 | 759,336 | +0.10(+0.30%) |
Aug 10, 2023 | 32.00 | 32.49 | 31.73 | 31.98 | 1,160,700 | +0.37(+1.18%) |
Aug 09, 2023 | 32.05 | 32.12 | 31.42 | 31.61 | 926,183 | -0.69(-2.13%) |
Aug 08, 2023 | 31.57 | 32.36 | 30.99 | 32.30 | 978,656 | -0.38(-1.17%) |
Aug 07, 2023 | 32.38 | 32.76 | 32.10 | 32.68 | 1,059,548 | +0.33(+1.01%) |
Aug 04, 2023 | 31.98 | 32.81 | 31.92 | 32.36 | 1,257,063 | +0.18(+0.57%) |
Aug 03, 2023 | 31.64 | 32.20 | 31.30 | 32.17 | 804,094 | +0.55(+1.73%) |
Aug 02, 2023 | 31.21 | 31.76 | 30.96 | 31.63 | 1,279,020 | -0.12(-0.39%) |
Aug 01, 2023 | 32.27 | 32.27 | 31.42 | 31.75 | 1,118,732 | -0.71(-2.18%) |
Jul 31, 2023 | 32.40 | 32.67 | 32.04 | 32.46 | 1,360,012 | +0.07(+0.21%) |
Jul 28, 2023 | 32.17 | 32.42 | 31.66 | 32.40 | 1,119,844 | +0.81(+2.58%) |
Jul 27, 2023 | 32.95 | 33.14 | 31.42 | 31.58 | 1,523,017 | -1.03(-3.17%) |
Jul 26, 2023 | 31.29 | 33.19 | 31.29 | 32.62 | 2,909,706 | +1.85(+6.01%) |
Jul 25, 2023 | 31.71 | 32.07 | 30.69 | 30.77 | 2,205,084 | -0.86(-2.72%) |
Jul 24, 2023 | 31.03 | 31.91 | 31.03 | 31.63 | 1,737,843 | +0.53(+1.69%) |
Jul 21, 2023 | 32.22 | 32.22 | 30.76 | 31.10 | 2,716,496 | -0.92(-2.87%) |
Jul 20, 2023 | 33.33 | 33.33 | 31.60 | 32.02 | 3,303,631 | -1.42(-4.24%) |
Jul 19, 2023 | 33.04 | 33.71 | 32.76 | 33.44 | 2,954,357 | +0.51(+1.54%) |
Jul 18, 2023 | 31.55 | 32.97 | 31.55 | 32.93 | 1,737,967 | +1.48(+4.72%) |
Jul 17, 2023 | 30.79 | 31.60 | 30.61 | 31.45 | 1,155,982 | +0.51(+1.64%) |
Jul 14, 2023 | 31.90 | 31.90 | 30.68 | 30.94 | 1,800,906 | -0.60(-1.91%) |
Jul 13, 2023 | 31.07 | 31.78 | 30.86 | 31.54 | 1,635,711 | +0.66(+2.14%) |
Jul 12, 2023 | 31.23 | 31.66 | 30.86 | 30.88 | 1,246,660 | +0.50(+1.64%) |
Jul 11, 2023 | 30.04 | 30.48 | 29.81 | 30.38 | 928,644 | +0.50(+1.67%) |
Jul 10, 2023 | 29.37 | 30.01 | 29.22 | 29.89 | 944,839 | +0.34(+1.17%) |
Jul 07, 2023 | 28.76 | 30.10 | 28.76 | 29.54 | 2,071,029 | +0.77(+2.66%) |
Jul 06, 2023 | 28.61 | 28.80 | 28.13 | 28.78 | 959,056 | -0.42(-1.44%) |
Jul 05, 2023 | 29.29 | 29.81 | 28.97 | 29.20 | 1,009,213 | -0.49(-1.65%) |
Jul 03, 2023 | 29.12 | 29.90 | 29.12 | 29.69 | 812,334 | +0.72(+2.48%) |
Jun 30, 2023 | 29.46 | 29.60 | 28.94 | 28.97 | 1,297,996 | -0.21(-0.72%) |
Jun 29, 2023 | 28.74 | 29.26 | 28.68 | 29.18 | 1,037,143 | +0.96(+3.39%) |
Jun 28, 2023 | 28.38 | 28.52 | 27.94 | 28.22 | 1,398,197 | -0.44(-1.54%) |
Jun 27, 2023 | 28.01 | 28.88 | 27.72 | 28.66 | 1,142,398 | +0.62(+2.22%) |
Jun 26, 2023 | 27.94 | 28.70 | 27.84 | 28.04 | 1,289,473 | +0.23(+0.83%) |
Jun 23, 2023 | 27.77 | 28.20 | 27.52 | 27.81 | 1,985,835 | -0.35(-1.26%) |
Jun 22, 2023 | 29.21 | 29.21 | 27.94 | 28.16 | 1,341,675 | -1.16(-3.95%) |
Jun 21, 2023 | 29.46 | 29.60 | 29.08 | 29.32 | 1,029,603 | -0.17(-0.58%) |
Jun 20, 2023 | 29.75 | 29.77 | 29.24 | 29.49 | 979,237 | -0.44(-1.47%) |
Jun 16, 2023 | 30.34 | 30.34 | 29.46 | 29.93 | 2,154,684 | -0.15(-0.51%) |
Jun 15, 2023 | 28.87 | 30.18 | 28.87 | 30.09 | 1,142,482 | +0.92(+3.15%) |
Jun 14, 2023 | 30.36 | 30.74 | 29.07 | 29.17 | 1,305,993 | -1.02(-3.36%) |
Jun 13, 2023 | 29.23 | 30.33 | 29.00 | 30.18 | 1,870,809 | +1.08(+3.71%) |
Jun 12, 2023 | 29.38 | 30.09 | 28.71 | 29.10 | 1,006,283 | -0.17(-0.58%) |
Jun 09, 2023 | 29.85 | 30.04 | 29.06 | 29.27 | 781,270 | -0.53(-1.78%) |
Jun 08, 2023 | 30.15 | 30.35 | 29.45 | 29.80 | 1,493,103 | -0.57(-1.87%) |
Jun 07, 2023 | 29.80 | 30.65 | 29.33 | 30.37 | 2,616,599 | +1.09(+3.72%) |
Jun 06, 2023 | 27.41 | 29.59 | 27.30 | 29.28 | 1,582,705 | +1.90(+6.95%) |
Jun 05, 2023 | 27.75 | 27.87 | 26.81 | 27.38 | 1,623,042 | -0.66(-2.36%) |
Jun 02, 2023 | 27.09 | 28.18 | 26.82 | 28.04 | 2,915,938 | +1.65(+6.24%) |