Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.07 | 33.44 | 32.78 | 33.06 | 874,676 | -0.03(-0.09%) |
Aug 30, 2023 | 32.96 | 33.32 | 32.77 | 33.09 | 912,348 | +0.80(+2.47%) |
Aug 29, 2023 | 31.40 | 32.33 | 31.22 | 32.29 | 867,029 | +0.88(+2.80%) |
Aug 28, 2023 | 31.31 | 31.70 | 31.12 | 31.41 | 512,540 | +0.31(+0.99%) |
Aug 25, 2023 | 31.24 | 31.39 | 30.83 | 31.10 | 770,347 | +0.13(+0.42%) |
Aug 24, 2023 | 31.05 | 31.34 | 30.91 | 30.97 | 833,527 | -0.13(-0.42%) |
Aug 23, 2023 | 30.44 | 31.17 | 30.41 | 31.10 | 609,353 | +0.69(+2.28%) |
Aug 22, 2023 | 31.26 | 31.29 | 30.37 | 30.41 | 923,321 | -0.77(-2.46%) |
Aug 21, 2023 | 31.50 | 31.54 | 31.03 | 31.18 | 640,815 | -0.25(-0.80%) |
Aug 18, 2023 | 31.06 | 31.50 | 30.89 | 31.43 | 722,197 | +0.19(+0.60%) |
Aug 17, 2023 | 31.82 | 31.88 | 31.17 | 31.24 | 675,996 | -0.42(-1.33%) |
Aug 16, 2023 | 31.87 | 32.23 | 31.48 | 31.66 | 836,857 | -0.46(-1.43%) |
Aug 15, 2023 | 32.81 | 32.81 | 31.98 | 32.12 | 1,101,363 | -0.94(-2.83%) |
Aug 14, 2023 | 32.68 | 33.27 | 32.68 | 33.06 | 1,024,192 | +0.18(+0.54%) |
Aug 11, 2023 | 32.45 | 32.97 | 32.45 | 32.88 | 1,006,949 | +0.23(+0.72%) |
Aug 10, 2023 | 31.70 | 32.97 | 31.56 | 32.65 | 1,659,376 | +1.29(+4.12%) |
Aug 09, 2023 | 30.62 | 31.64 | 30.62 | 31.35 | 2,435,158 | +0.48(+1.55%) |
Aug 08, 2023 | 30.59 | 31.00 | 30.36 | 30.88 | 1,425,514 | -0.04(-0.12%) |
Aug 07, 2023 | 30.90 | 31.13 | 30.87 | 30.91 | 715,413 | +0.12(+0.40%) |
Aug 04, 2023 | 30.26 | 31.20 | 30.20 | 30.79 | 1,307,528 | +0.53(+1.76%) |
Aug 03, 2023 | 30.02 | 30.31 | 29.74 | 30.26 | 1,555,603 | +0.05(+0.15%) |
Aug 02, 2023 | 30.89 | 30.95 | 30.00 | 30.21 | 1,235,454 | -0.99(-3.18%) |
Aug 01, 2023 | 31.32 | 31.35 | 30.92 | 31.20 | 711,522 | -0.36(-1.13%) |
Jul 31, 2023 | 31.74 | 32.02 | 31.43 | 31.56 | 627,974 | -0.11(-0.35%) |
Jul 28, 2023 | 31.85 | 32.06 | 31.56 | 31.67 | 720,101 | +0.26(+0.83%) |
Jul 27, 2023 | 32.21 | 32.28 | 31.38 | 31.41 | 558,776 | -0.54(-1.70%) |
Jul 26, 2023 | 31.69 | 32.12 | 31.66 | 31.95 | 782,715 | -0.03(-0.09%) |
Jul 25, 2023 | 31.63 | 32.08 | 31.46 | 31.98 | 947,557 | +0.41(+1.30%) |
Jul 24, 2023 | 31.60 | 31.92 | 31.50 | 31.57 | 1,159,484 | -0.07(-0.24%) |
Jul 21, 2023 | 31.37 | 31.70 | 31.24 | 31.64 | 782,107 | +0.34(+1.08%) |
Jul 20, 2023 | 31.40 | 31.55 | 30.66 | 31.31 | 876,379 | -0.22(-0.71%) |
Jul 19, 2023 | 31.51 | 31.68 | 31.31 | 31.53 | 992,627 | +0.24(+0.78%) |
Jul 18, 2023 | 30.75 | 31.41 | 30.67 | 31.29 | 1,597,853 | +0.53(+1.73%) |
Jul 17, 2023 | 30.91 | 30.94 | 30.67 | 30.76 | 853,068 | -0.16(-0.51%) |
Jul 14, 2023 | 30.94 | 31.05 | 30.68 | 30.91 | 1,094,336 | -0.03(-0.09%) |
Jul 13, 2023 | 29.98 | 31.00 | 29.96 | 30.94 | 2,117,862 | +1.18(+3.96%) |
Jul 12, 2023 | 29.99 | 30.20 | 29.75 | 29.76 | 1,621,884 | +0.25(+0.86%) |
Jul 11, 2023 | 29.67 | 29.88 | 29.44 | 29.51 | 1,199,252 | -0.07(-0.22%) |
Jul 10, 2023 | 29.74 | 29.89 | 29.42 | 29.58 | 1,235,918 | -0.31(-1.03%) |
Jul 07, 2023 | 29.07 | 30.06 | 29.06 | 29.89 | 1,630,361 | +0.80(+2.73%) |
Jul 06, 2023 | 29.90 | 29.90 | 28.93 | 29.09 | 1,667,860 | -1.21(-3.99%) |
Jul 05, 2023 | 30.47 | 30.47 | 29.90 | 30.30 | 1,285,807 | -0.32(-1.04%) |
Jul 03, 2023 | 30.56 | 30.79 | 30.50 | 30.62 | 483,738 | +0.07(+0.25%) |
Jun 30, 2023 | 30.44 | 31.12 | 30.39 | 30.54 | 1,354,256 | +0.37(+1.24%) |
Jun 29, 2023 | 30.08 | 30.36 | 29.91 | 30.17 | 1,296,224 | +0.17(+0.56%) |
Jun 28, 2023 | 30.31 | 30.36 | 29.80 | 30.00 | 1,198,072 | -0.53(-1.75%) |
Jun 27, 2023 | 29.53 | 30.55 | 29.47 | 30.53 | 1,916,676 | +1.08(+3.65%) |
Jun 26, 2023 | 29.49 | 29.77 | 29.38 | 29.45 | 1,750,858 | -0.17(-0.57%) |
Jun 23, 2023 | 29.67 | 29.78 | 29.45 | 29.62 | 1,001,440 | -0.28(-0.94%) |
Jun 22, 2023 | 30.31 | 30.33 | 29.75 | 29.90 | 1,120,328 | -0.46(-1.51%) |
Jun 21, 2023 | 30.49 | 30.51 | 30.17 | 30.36 | 808,824 | -0.25(-0.83%) |
Jun 20, 2023 | 30.65 | 30.67 | 30.19 | 30.62 | 1,343,352 | -0.51(-1.65%) |
Jun 16, 2023 | 31.73 | 31.95 | 31.10 | 31.13 | 2,204,610 | -0.56(-1.77%) |
Jun 15, 2023 | 31.48 | 31.76 | 31.31 | 31.69 | 1,467,777 | +0.31(+0.98%) |
Jun 14, 2023 | 30.97 | 31.47 | 30.91 | 31.38 | 1,248,810 | +0.49(+1.58%) |
Jun 13, 2023 | 30.80 | 31.28 | 30.78 | 30.90 | 1,140,511 | +0.28(+0.92%) |
Jun 12, 2023 | 29.84 | 30.63 | 29.71 | 30.62 | 955,236 | +0.81(+2.73%) |
Jun 09, 2023 | 29.61 | 29.87 | 29.49 | 29.80 | 1,292,656 | +0.27(+0.92%) |
Jun 08, 2023 | 29.39 | 29.63 | 29.21 | 29.53 | 1,030,885 | -0.21(-0.69%) |
Jun 07, 2023 | 30.24 | 30.35 | 29.49 | 29.74 | 972,604 | -0.38(-1.27%) |
Jun 06, 2023 | 29.44 | 30.39 | 29.44 | 30.12 | 1,620,508 | +0.47(+1.58%) |
Jun 05, 2023 | 29.68 | 29.92 | 29.38 | 29.65 | 1,278,173 | +0.00(+0.00%) |
Jun 02, 2023 | 28.87 | 29.66 | 28.83 | 29.65 | 1,102,796 | +0.82(+2.86%) |