Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.08 | 35.54 | 33.05 | 35.24 | 108,955 | +1.29(+3.80%) |
Aug 30, 2023 | 33.01 | 34.21 | 33.00 | 33.95 | 105,722 | +0.90(+2.72%) |
Aug 29, 2023 | 33.50 | 33.58 | 32.99 | 33.05 | 40,623 | -0.60(-1.78%) |
Aug 28, 2023 | 33.31 | 34.33 | 33.24 | 33.65 | 83,121 | +0.60(+1.82%) |
Aug 25, 2023 | 33.06 | 33.48 | 31.82 | 33.05 | 102,416 | -0.01(-0.03%) |
Aug 24, 2023 | 30.75 | 33.55 | 30.58 | 33.06 | 283,580 | +4.50(+15.76%) |
Aug 23, 2023 | 27.96 | 28.66 | 27.95 | 28.56 | 83,654 | +0.78(+2.81%) |
Aug 22, 2023 | 28.23 | 28.42 | 27.51 | 27.78 | 69,098 | -0.15(-0.54%) |
Aug 21, 2023 | 28.50 | 28.60 | 27.90 | 27.93 | 125,346 | -0.52(-1.83%) |
Aug 18, 2023 | 28.75 | 29.00 | 28.41 | 28.45 | 102,039 | -0.54(-1.86%) |
Aug 17, 2023 | 29.15 | 29.59 | 28.95 | 28.99 | 43,510 | -0.16(-0.55%) |
Aug 16, 2023 | 29.86 | 29.93 | 29.03 | 29.15 | 65,937 | -0.71(-2.38%) |
Aug 15, 2023 | 30.00 | 30.35 | 29.78 | 29.86 | 47,086 | -0.06(-0.20%) |
Aug 14, 2023 | 29.87 | 30.05 | 29.75 | 29.92 | 42,198 | -0.11(-0.37%) |
Aug 11, 2023 | 29.93 | 30.17 | 29.80 | 30.03 | 30,276 | +0.00(+0.00%) |
Aug 10, 2023 | 30.06 | 30.43 | 29.99 | 30.03 | 53,117 | -0.02(-0.07%) |
Aug 09, 2023 | 30.42 | 30.68 | 30.00 | 30.05 | 83,294 | -0.43(-1.41%) |
Aug 08, 2023 | 29.86 | 30.51 | 29.85 | 30.48 | 52,411 | +0.30(+0.99%) |
Aug 07, 2023 | 30.27 | 30.56 | 30.12 | 30.18 | 49,912 | +0.03(+0.10%) |
Aug 04, 2023 | 30.16 | 30.78 | 30.07 | 30.15 | 40,048 | -0.07(-0.23%) |
Aug 03, 2023 | 30.35 | 30.68 | 30.00 | 30.22 | 50,306 | -0.35(-1.14%) |
Aug 02, 2023 | 30.90 | 30.90 | 30.50 | 30.57 | 36,361 | -0.65(-2.08%) |
Aug 01, 2023 | 30.45 | 31.28 | 30.43 | 31.22 | 52,870 | +0.65(+2.13%) |
Jul 31, 2023 | 30.38 | 30.83 | 30.26 | 30.57 | 50,580 | +0.19(+0.63%) |
Jul 28, 2023 | 30.73 | 30.78 | 30.27 | 30.38 | 33,047 | +0.03(+0.10%) |
Jul 27, 2023 | 31.00 | 31.31 | 30.25 | 30.35 | 41,867 | -0.46(-1.49%) |
Jul 26, 2023 | 31.27 | 31.51 | 30.80 | 30.81 | 42,635 | -0.56(-1.79%) |
Jul 25, 2023 | 31.11 | 31.51 | 31.00 | 31.37 | 49,903 | +0.24(+0.77%) |
Jul 24, 2023 | 31.24 | 31.92 | 31.10 | 31.13 | 43,248 | -0.15(-0.48%) |
Jul 21, 2023 | 31.39 | 31.40 | 30.93 | 31.28 | 66,543 | +0.22(+0.71%) |
Jul 20, 2023 | 31.34 | 31.48 | 30.95 | 31.06 | 45,759 | -0.28(-0.89%) |
Jul 19, 2023 | 31.60 | 32.25 | 31.31 | 31.34 | 51,484 | -0.10(-0.32%) |
Jul 18, 2023 | 31.42 | 31.67 | 31.32 | 31.44 | 50,512 | +0.01(+0.03%) |
Jul 17, 2023 | 31.00 | 31.81 | 30.89 | 31.43 | 138,570 | +0.46(+1.49%) |
Jul 14, 2023 | 32.02 | 32.06 | 30.82 | 30.97 | 80,315 | -1.05(-3.28%) |
Jul 13, 2023 | 32.22 | 32.43 | 32.00 | 32.02 | 83,188 | -0.12(-0.37%) |
Jul 12, 2023 | 32.41 | 32.53 | 32.09 | 32.14 | 40,455 | -0.10(-0.31%) |
Jul 11, 2023 | 32.39 | 32.47 | 31.91 | 32.24 | 36,639 | -0.11(-0.34%) |
Jul 10, 2023 | 32.48 | 32.87 | 32.22 | 32.35 | 28,184 | -0.28(-0.86%) |
Jul 07, 2023 | 32.34 | 33.22 | 32.06 | 32.63 | 63,462 | +0.24(+0.74%) |
Jul 06, 2023 | 32.92 | 32.92 | 31.96 | 32.39 | 31,548 | -0.67(-2.03%) |
Jul 05, 2023 | 33.32 | 33.49 | 33.03 | 33.06 | 34,971 | -0.47(-1.40%) |
Jul 03, 2023 | 33.25 | 33.61 | 33.00 | 33.53 | 27,833 | +0.16(+0.48%) |
Jun 30, 2023 | 33.91 | 34.24 | 33.21 | 33.37 | 54,852 | -0.14(-0.42%) |
Jun 29, 2023 | 32.14 | 33.56 | 32.14 | 33.51 | 64,908 | +1.40(+4.36%) |
Jun 28, 2023 | 31.79 | 32.12 | 31.51 | 32.11 | 35,087 | +0.39(+1.23%) |
Jun 27, 2023 | 31.14 | 31.90 | 31.08 | 31.72 | 31,144 | +0.72(+2.32%) |
Jun 26, 2023 | 31.01 | 31.36 | 30.94 | 31.00 | 55,471 | -0.08(-0.26%) |
Jun 23, 2023 | 31.04 | 31.71 | 30.92 | 31.08 | 108,150 | -0.46(-1.46%) |
Jun 22, 2023 | 31.60 | 31.81 | 31.19 | 31.54 | 51,997 | -0.18(-0.57%) |
Jun 21, 2023 | 32.10 | 32.58 | 31.67 | 31.72 | 31,156 | -0.59(-1.83%) |
Jun 20, 2023 | 32.59 | 32.77 | 32.09 | 32.31 | 56,892 | -0.42(-1.28%) |
Jun 16, 2023 | 33.45 | 33.50 | 32.70 | 32.73 | 81,959 | -0.35(-1.06%) |