Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.10 | 31.10 | 29.91 | 29.91 | 19,214 | -1.18(-3.80%) |
Aug 30, 2023 | 30.94 | 31.16 | 30.94 | 31.09 | 5,679 | +0.16(+0.51%) |
Aug 29, 2023 | 30.41 | 30.93 | 30.38 | 30.93 | 5,594 | +0.41(+1.35%) |
Aug 28, 2023 | 30.52 | 30.77 | 30.48 | 30.52 | 9,512 | +0.15(+0.48%) |
Aug 25, 2023 | 30.29 | 30.49 | 30.15 | 30.38 | 12,809 | +0.17(+0.58%) |
Aug 24, 2023 | 30.45 | 30.55 | 30.12 | 30.20 | 7,963 | -0.36(-1.17%) |
Aug 23, 2023 | 30.24 | 30.61 | 30.24 | 30.56 | 14,724 | +0.50(+1.65%) |
Aug 22, 2023 | 30.16 | 30.16 | 29.98 | 30.06 | 15,576 | +0.16(+0.53%) |
Aug 21, 2023 | 30.08 | 30.08 | 29.69 | 29.91 | 8,803 | -0.02(-0.06%) |
Aug 18, 2023 | 29.54 | 29.97 | 29.54 | 29.92 | 4,772 | +0.15(+0.52%) |
Aug 17, 2023 | 30.23 | 30.23 | 29.76 | 29.77 | 14,333 | -0.26(-0.85%) |
Aug 16, 2023 | 30.15 | 30.21 | 29.95 | 30.03 | 30,240 | +0.07(+0.22%) |
Aug 15, 2023 | 29.79 | 30.04 | 29.63 | 29.96 | 3,672 | +0.03(+0.11%) |
Aug 14, 2023 | 29.80 | 30.00 | 29.76 | 29.93 | 13,766 | -0.02(-0.08%) |
Aug 11, 2023 | 30.15 | 30.34 | 29.95 | 29.95 | 3,386 | -0.33(-1.09%) |
Aug 10, 2023 | 30.62 | 30.77 | 30.26 | 30.28 | 10,823 | -0.15(-0.48%) |
Aug 09, 2023 | 30.18 | 30.46 | 30.18 | 30.43 | 7,025 | +0.34(+1.12%) |
Aug 08, 2023 | 30.03 | 30.11 | 29.76 | 30.09 | 5,342 | -0.30(-1.00%) |
Aug 07, 2023 | 30.41 | 30.44 | 30.29 | 30.40 | 2,801 | +0.05(+0.17%) |
Aug 04, 2023 | 30.09 | 30.35 | 30.08 | 30.34 | 8,943 | +0.67(+2.27%) |
Aug 03, 2023 | 29.68 | 29.68 | 29.32 | 29.67 | 15,576 | -0.34(-1.14%) |
Aug 02, 2023 | 30.56 | 30.56 | 29.94 | 30.01 | 17,739 | -0.79(-2.58%) |
Aug 01, 2023 | 31.20 | 31.36 | 30.80 | 30.81 | 8,384 | -0.57(-1.83%) |
Jul 31, 2023 | 31.51 | 31.63 | 31.38 | 31.38 | 23,748 | -0.17(-0.53%) |
Jul 28, 2023 | 31.61 | 31.71 | 31.43 | 31.55 | 2,487 | +0.51(+1.64%) |
Jul 27, 2023 | 31.14 | 31.32 | 31.04 | 31.04 | 6,581 | -0.03(-0.10%) |
Jul 26, 2023 | 30.64 | 31.12 | 30.60 | 31.07 | 22,168 | +0.41(+1.35%) |
Jul 25, 2023 | 30.51 | 30.68 | 30.51 | 30.66 | 6,583 | +0.11(+0.35%) |
Jul 24, 2023 | 30.43 | 30.70 | 30.34 | 30.55 | 19,155 | +0.19(+0.62%) |
Jul 21, 2023 | 30.56 | 30.56 | 30.36 | 30.36 | 3,436 | -0.13(-0.42%) |
Jul 20, 2023 | 30.82 | 30.82 | 30.48 | 30.49 | 4,819 | -0.39(-1.26%) |
Jul 19, 2023 | 31.12 | 31.12 | 30.86 | 30.88 | 4,693 | -0.13(-0.42%) |
Jul 18, 2023 | 30.76 | 31.06 | 30.76 | 31.01 | 3,567 | +0.19(+0.61%) |
Jul 17, 2023 | 30.73 | 30.83 | 30.43 | 30.83 | 4,771 | -0.07(-0.22%) |
Jul 14, 2023 | 31.02 | 31.02 | 30.76 | 30.89 | 6,490 | -0.11(-0.35%) |
Jul 13, 2023 | 30.89 | 31.16 | 30.89 | 31.00 | 6,129 | +0.27(+0.87%) |
Jul 12, 2023 | 30.98 | 30.98 | 30.66 | 30.74 | 10,430 | +0.25(+0.82%) |
Jul 11, 2023 | 30.17 | 30.50 | 29.96 | 30.49 | 6,150 | +0.31(+1.03%) |
Jul 10, 2023 | 30.22 | 30.31 | 30.12 | 30.18 | 15,830 | +0.06(+0.19%) |
Jul 07, 2023 | 29.76 | 30.38 | 29.72 | 30.12 | 16,191 | +0.39(+1.30%) |
Jul 06, 2023 | 30.19 | 30.19 | 29.52 | 29.73 | 10,069 | -0.77(-2.52%) |
Jul 05, 2023 | 30.43 | 30.50 | 30.37 | 30.50 | 6,605 | +0.04(+0.13%) |
Jul 03, 2023 | 30.21 | 30.51 | 30.21 | 30.46 | 24,347 | +0.42(+1.40%) |
Jun 30, 2023 | 30.24 | 30.26 | 29.89 | 30.04 | 11,790 | -0.09(-0.31%) |
Jun 29, 2023 | 30.05 | 30.17 | 30.02 | 30.14 | 5,846 | -0.02(-0.05%) |
Jun 28, 2023 | 30.29 | 30.31 | 30.07 | 30.15 | 7,714 | -0.18(-0.58%) |
Jun 27, 2023 | 30.01 | 30.33 | 30.01 | 30.33 | 15,090 | +0.46(+1.55%) |
Jun 26, 2023 | 29.86 | 29.95 | 29.86 | 29.86 | 14,346 | +0.06(+0.20%) |
Jun 23, 2023 | 29.76 | 29.85 | 29.72 | 29.80 | 3,497 | -0.17(-0.57%) |
Jun 22, 2023 | 30.28 | 30.28 | 29.94 | 29.97 | 3,517 | -0.32(-1.07%) |
Jun 21, 2023 | 30.37 | 30.37 | 30.12 | 30.30 | 23,338 | -0.08(-0.25%) |
Jun 20, 2023 | 30.91 | 30.91 | 30.37 | 30.37 | 5,248 | -0.61(-1.97%) |
Jun 16, 2023 | 31.16 | 31.16 | 30.89 | 30.98 | 43,797 | -0.09(-0.30%) |
Jun 15, 2023 | 30.89 | 31.08 | 30.82 | 31.08 | 10,778 | +0.15(+0.49%) |
Jun 14, 2023 | 30.59 | 30.97 | 30.59 | 30.92 | 5,034 | +0.48(+1.58%) |
Jun 13, 2023 | 30.21 | 30.45 | 30.15 | 30.44 | 33,831 | +0.24(+0.80%) |
Jun 12, 2023 | 30.36 | 30.36 | 30.12 | 30.20 | 12,847 | -0.14(-0.47%) |
Jun 09, 2023 | 30.16 | 30.45 | 30.16 | 30.35 | 9,415 | +0.30(+1.01%) |
Jun 08, 2023 | 29.90 | 30.04 | 29.71 | 30.04 | 3,432 | +0.16(+0.55%) |
Jun 07, 2023 | 30.10 | 30.15 | 29.88 | 29.88 | 10,301 | -0.03(-0.12%) |
Jun 06, 2023 | 29.41 | 29.92 | 29.41 | 29.91 | 4,465 | +0.60(+2.05%) |
Jun 05, 2023 | 29.18 | 29.36 | 29.11 | 29.31 | 3,538 | +0.28(+0.98%) |
Jun 02, 2023 | 29.23 | 29.23 | 28.92 | 29.03 | 4,511 | +0.21(+0.73%) |