Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.18 | 33.37 | 33.18 | 33.22 | 10,834 | +0.04(+0.12%) |
Aug 30, 2023 | 33.03 | 33.32 | 33.03 | 33.18 | 23,072 | +0.09(+0.27%) |
Aug 29, 2023 | 32.60 | 33.10 | 32.59 | 33.09 | 12,878 | +0.44(+1.35%) |
Aug 28, 2023 | 32.60 | 32.79 | 32.60 | 32.65 | 19,176 | +0.27(+0.83%) |
Aug 25, 2023 | 32.44 | 32.51 | 32.10 | 32.38 | 22,063 | +0.12(+0.37%) |
Aug 24, 2023 | 32.57 | 32.69 | 32.26 | 32.26 | 16,088 | -0.31(-0.95%) |
Aug 23, 2023 | 32.26 | 32.62 | 32.25 | 32.57 | 19,374 | +0.31(+0.96%) |
Aug 22, 2023 | 32.47 | 32.49 | 32.18 | 32.26 | 13,711 | -0.12(-0.37%) |
Aug 21, 2023 | 32.47 | 32.47 | 32.15 | 32.38 | 21,207 | +0.03(+0.08%) |
Aug 18, 2023 | 32.02 | 32.40 | 32.02 | 32.35 | 24,850 | +0.10(+0.32%) |
Aug 17, 2023 | 32.80 | 32.81 | 32.25 | 32.25 | 9,671 | -0.42(-1.29%) |
Aug 16, 2023 | 33.01 | 33.08 | 32.67 | 32.67 | 33,533 | -0.30(-0.91%) |
Aug 15, 2023 | 33.17 | 33.22 | 32.96 | 32.97 | 15,619 | -0.46(-1.38%) |
Aug 14, 2023 | 33.30 | 33.43 | 33.20 | 33.43 | 13,952 | +0.07(+0.20%) |
Aug 11, 2023 | 33.30 | 33.43 | 33.28 | 33.36 | 33,337 | -0.01(-0.02%) |
Aug 10, 2023 | 33.49 | 33.80 | 33.30 | 33.37 | 17,007 | -0.04(-0.12%) |
Aug 09, 2023 | 33.56 | 33.59 | 33.40 | 33.41 | 24,631 | -0.22(-0.65%) |
Aug 08, 2023 | 33.61 | 33.63 | 33.30 | 33.63 | 22,786 | -0.28(-0.84%) |
Aug 07, 2023 | 33.71 | 33.93 | 33.69 | 33.91 | 10,522 | +0.29(+0.86%) |
Aug 04, 2023 | 33.63 | 33.95 | 33.60 | 33.62 | 13,682 | -0.03(-0.07%) |
Aug 03, 2023 | 33.53 | 33.76 | 33.46 | 33.65 | 21,259 | -0.14(-0.41%) |
Aug 02, 2023 | 33.90 | 33.90 | 33.64 | 33.79 | 9,641 | -0.34(-1.00%) |
Aug 01, 2023 | 34.04 | 34.16 | 33.95 | 34.13 | 33,742 | -0.12(-0.35%) |
Jul 31, 2023 | 34.10 | 34.26 | 34.07 | 34.25 | 20,583 | +0.16(+0.47%) |
Jul 28, 2023 | 33.98 | 34.15 | 33.97 | 34.09 | 21,959 | +0.31(+0.92%) |
Jul 27, 2023 | 34.34 | 34.34 | 33.74 | 33.78 | 26,621 | -0.42(-1.23%) |
Jul 26, 2023 | 34.14 | 34.30 | 34.09 | 34.20 | 18,322 | +0.15(+0.44%) |
Jul 25, 2023 | 33.84 | 34.18 | 33.84 | 34.05 | 61,832 | +0.09(+0.27%) |
Jul 24, 2023 | 34.05 | 34.05 | 33.89 | 33.96 | 111,707 | +0.01(+0.03%) |
Jul 21, 2023 | 34.12 | 34.12 | 33.93 | 33.95 | 20,086 | -0.10(-0.29%) |
Jul 20, 2023 | 34.20 | 34.20 | 33.94 | 34.05 | 40,213 | -0.13(-0.38%) |
Jul 19, 2023 | 34.21 | 34.26 | 34.05 | 34.18 | 37,150 | +0.14(+0.41%) |
Jul 18, 2023 | 33.70 | 34.09 | 33.70 | 34.04 | 40,482 | +0.30(+0.89%) |
Jul 17, 2023 | 33.53 | 33.82 | 33.43 | 33.74 | 24,584 | +0.20(+0.60%) |
Jul 14, 2023 | 33.87 | 33.95 | 33.39 | 33.54 | 17,834 | -0.32(-0.95%) |
Jul 13, 2023 | 33.76 | 33.87 | 33.69 | 33.86 | 17,665 | +0.19(+0.56%) |
Jul 12, 2023 | 33.74 | 33.83 | 33.61 | 33.67 | 42,915 | +0.26(+0.78%) |
Jul 11, 2023 | 33.20 | 33.45 | 33.11 | 33.41 | 24,347 | +0.34(+1.03%) |
Jul 10, 2023 | 32.75 | 33.08 | 32.75 | 33.07 | 36,519 | +0.43(+1.32%) |
Jul 07, 2023 | 32.43 | 32.91 | 32.43 | 32.64 | 20,984 | +0.31(+0.96%) |
Jul 06, 2023 | 32.46 | 32.46 | 32.07 | 32.33 | 28,618 | -0.39(-1.19%) |
Jul 05, 2023 | 32.91 | 32.91 | 32.67 | 32.72 | 27,708 | -0.30(-0.89%) |
Jul 03, 2023 | 32.88 | 33.07 | 32.88 | 33.02 | 24,211 | +0.08(+0.23%) |
Jun 30, 2023 | 32.83 | 32.99 | 32.79 | 32.94 | 31,629 | +0.25(+0.77%) |
Jun 29, 2023 | 32.38 | 32.69 | 32.38 | 32.69 | 21,483 | +0.40(+1.24%) |
Jun 28, 2023 | 32.18 | 32.29 | 32.08 | 32.29 | 36,017 | +0.00(+0.00%) |
Jun 27, 2023 | 31.89 | 32.33 | 31.76 | 32.29 | 41,332 | +0.51(+1.60%) |
Jun 26, 2023 | 31.56 | 31.92 | 31.56 | 31.78 | 21,556 | +0.28(+0.89%) |
Jun 23, 2023 | 31.55 | 31.74 | 31.50 | 31.50 | 24,608 | -0.37(-1.16%) |
Jun 22, 2023 | 31.96 | 31.99 | 31.76 | 31.87 | 27,381 | -0.17(-0.53%) |
Jun 21, 2023 | 31.93 | 32.18 | 31.89 | 32.04 | 30,648 | -0.07(-0.22%) |
Jun 20, 2023 | 32.17 | 32.17 | 31.98 | 32.11 | 11,024 | -0.21(-0.64%) |
Jun 16, 2023 | 32.68 | 32.68 | 32.25 | 32.32 | 34,786 | -0.16(-0.49%) |
Jun 15, 2023 | 31.95 | 32.48 | 31.95 | 32.48 | 39,078 | +0.33(+1.03%) |
Jun 14, 2023 | 32.45 | 32.61 | 31.96 | 32.15 | 24,931 | -0.19(-0.59%) |
Jun 13, 2023 | 32.07 | 32.45 | 32.07 | 32.34 | 27,521 | +0.35(+1.09%) |
Jun 12, 2023 | 31.90 | 32.06 | 31.76 | 31.99 | 38,874 | +0.18(+0.57%) |
Jun 09, 2023 | 31.80 | 31.85 | 31.80 | 31.81 | 31,867 | -0.05(-0.16%) |
Jun 08, 2023 | 31.81 | 31.86 | 31.81 | 31.86 | 220,581 | +0.04(+0.13%) |
Jun 07, 2023 | 31.81 | 31.86 | 31.81 | 31.82 | 32,290 | -0.03(-0.09%) |
Jun 06, 2023 | 31.82 | 31.86 | 31.82 | 31.85 | 29,411 | -0.01(-0.04%) |
Jun 05, 2023 | 31.82 | 31.86 | 31.79 | 31.86 | 28,651 | +0.04(+0.13%) |
Jun 02, 2023 | 31.79 | 31.82 | 31.78 | 31.82 | 22,096 | +0.02(+0.05%) |