Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.58 | 32.58 | 32.15 | 32.35 | 198,479 | -0.26(-0.80%) |
Aug 30, 2023 | 32.85 | 32.95 | 32.57 | 32.61 | 66,108 | +0.00(+0.01%) |
Aug 29, 2023 | 32.18 | 32.64 | 32.17 | 32.61 | 1,106,311 | +0.46(+1.42%) |
Aug 28, 2023 | 32.11 | 32.30 | 32.11 | 32.15 | 313,962 | +0.60(+1.92%) |
Aug 25, 2023 | 31.74 | 31.76 | 31.33 | 31.55 | 120,195 | +0.05(+0.14%) |
Aug 24, 2023 | 31.64 | 31.88 | 31.49 | 31.50 | 1,095,653 | -0.26(-0.82%) |
Aug 23, 2023 | 31.56 | 31.80 | 31.56 | 31.76 | 197,685 | +0.15(+0.46%) |
Aug 22, 2023 | 32.12 | 32.17 | 31.61 | 31.61 | 83,659 | -0.33(-1.02%) |
Aug 21, 2023 | 31.96 | 31.98 | 31.65 | 31.94 | 88,927 | +0.37(+1.16%) |
Aug 18, 2023 | 31.35 | 31.65 | 31.34 | 31.57 | 570,295 | -0.07(-0.21%) |
Aug 17, 2023 | 31.99 | 32.03 | 31.61 | 31.64 | 544,250 | +0.00(+0.00%) |
Aug 16, 2023 | 31.98 | 32.14 | 31.61 | 31.64 | 151,426 | -0.27(-0.85%) |
Aug 15, 2023 | 32.33 | 32.33 | 31.90 | 31.91 | 131,672 | -0.69(-2.12%) |
Aug 14, 2023 | 32.41 | 32.68 | 32.33 | 32.60 | 95,566 | +0.01(+0.03%) |
Aug 11, 2023 | 32.51 | 32.71 | 32.45 | 32.59 | 102,705 | -0.30(-0.91%) |
Aug 10, 2023 | 32.91 | 33.36 | 32.86 | 32.89 | 141,976 | +0.73(+2.27%) |
Aug 09, 2023 | 32.24 | 32.44 | 32.08 | 32.16 | 149,127 | +0.28(+0.88%) |
Aug 08, 2023 | 31.48 | 31.88 | 31.32 | 31.88 | 1,014,830 | -0.97(-2.95%) |
Aug 07, 2023 | 32.86 | 32.95 | 32.73 | 32.85 | 75,224 | +0.49(+1.51%) |
Aug 04, 2023 | 32.54 | 32.87 | 32.34 | 32.36 | 90,121 | +0.28(+0.87%) |
Aug 03, 2023 | 31.66 | 32.16 | 31.58 | 32.08 | 105,747 | +0.60(+1.91%) |
Aug 02, 2023 | 31.70 | 31.76 | 31.32 | 31.48 | 191,667 | -1.08(-3.32%) |
Aug 01, 2023 | 32.67 | 32.71 | 32.29 | 32.56 | 2,226,104 | -0.48(-1.45%) |
Jul 31, 2023 | 33.16 | 33.32 | 33.00 | 33.04 | 84,048 | -0.02(-0.06%) |
Jul 28, 2023 | 33.19 | 33.29 | 33.00 | 33.06 | 107,960 | +0.47(+1.44%) |
Jul 27, 2023 | 32.83 | 32.98 | 32.52 | 32.59 | 118,084 | +0.18(+0.56%) |
Jul 26, 2023 | 31.94 | 32.46 | 31.94 | 32.41 | 98,089 | +0.21(+0.65%) |
Jul 25, 2023 | 32.38 | 32.38 | 32.20 | 32.20 | 79,242 | -0.12(-0.37%) |
Jul 24, 2023 | 32.13 | 32.46 | 32.13 | 32.32 | 75,817 | -0.05(-0.15%) |
Jul 21, 2023 | 32.34 | 32.40 | 32.15 | 32.37 | 100,713 | -0.03(-0.09%) |
Jul 20, 2023 | 32.46 | 32.63 | 32.32 | 32.40 | 98,592 | -0.13(-0.40%) |
Jul 19, 2023 | 32.43 | 32.61 | 32.40 | 32.53 | 83,092 | +0.11(+0.34%) |
Jul 18, 2023 | 31.95 | 32.44 | 31.95 | 32.42 | 94,436 | +0.49(+1.52%) |
Jul 17, 2023 | 31.84 | 31.99 | 31.79 | 31.93 | 102,208 | +0.17(+0.55%) |
Jul 14, 2023 | 32.09 | 32.13 | 31.71 | 31.76 | 188,476 | -0.32(-1.00%) |
Jul 13, 2023 | 31.85 | 32.09 | 31.78 | 32.08 | 91,529 | +0.60(+1.91%) |
Jul 12, 2023 | 31.23 | 31.68 | 31.20 | 31.48 | 241,400 | +0.38(+1.22%) |
Jul 11, 2023 | 30.92 | 31.15 | 30.82 | 31.10 | 307,156 | +0.68(+2.24%) |
Jul 10, 2023 | 30.44 | 30.70 | 30.38 | 30.42 | 130,869 | +0.09(+0.30%) |
Jul 07, 2023 | 30.12 | 30.45 | 30.12 | 30.33 | 104,059 | +0.40(+1.34%) |
Jul 06, 2023 | 29.95 | 29.98 | 29.55 | 29.93 | 85,599 | -1.20(-3.85%) |
Jul 05, 2023 | 31.21 | 31.31 | 31.07 | 31.13 | 142,780 | -0.91(-2.84%) |
Jul 03, 2023 | 31.81 | 32.04 | 31.80 | 32.04 | 86,577 | +0.40(+1.26%) |
Jun 30, 2023 | 31.77 | 31.79 | 31.46 | 31.64 | 244,033 | +0.63(+2.03%) |
Jun 29, 2023 | 30.84 | 31.06 | 30.84 | 31.01 | 100,971 | +0.43(+1.41%) |
Jun 28, 2023 | 30.53 | 30.61 | 30.42 | 30.58 | 267,842 | -0.04(-0.13%) |
Jun 27, 2023 | 30.34 | 30.68 | 30.27 | 30.62 | 91,319 | +0.44(+1.46%) |
Jun 26, 2023 | 30.07 | 30.23 | 29.96 | 30.18 | 148,953 | +0.32(+1.07%) |
Jun 23, 2023 | 29.70 | 30.00 | 29.70 | 29.86 | 95,498 | -0.62(-2.03%) |
Jun 22, 2023 | 30.81 | 30.84 | 30.46 | 30.48 | 153,571 | -0.71(-2.28%) |
Jun 21, 2023 | 31.06 | 31.31 | 31.00 | 31.19 | 236,271 | +0.20(+0.65%) |
Jun 20, 2023 | 30.91 | 31.04 | 30.84 | 30.99 | 136,020 | +0.16(+0.52%) |
Jun 16, 2023 | 30.85 | 30.97 | 30.80 | 30.83 | 137,683 | -0.04(-0.13%) |
Jun 15, 2023 | 30.47 | 30.92 | 30.47 | 30.87 | 166,686 | -0.08(-0.26%) |
Jun 14, 2023 | 31.14 | 31.30 | 30.81 | 30.95 | 198,563 | +0.34(+1.11%) |
Jun 13, 2023 | 30.55 | 30.71 | 30.45 | 30.61 | 1,425,040 | +0.18(+0.59%) |
Jun 12, 2023 | 30.58 | 30.70 | 30.26 | 30.43 | 132,169 | +0.25(+0.83%) |
Jun 09, 2023 | 30.11 | 30.27 | 30.06 | 30.18 | 499,446 | -0.67(-2.17%) |
Jun 08, 2023 | 30.82 | 30.86 | 30.66 | 30.85 | 103,592 | +0.38(+1.25%) |
Jun 07, 2023 | 30.41 | 30.50 | 30.30 | 30.47 | 119,019 | +0.22(+0.73%) |
Jun 06, 2023 | 29.88 | 30.34 | 29.86 | 30.25 | 160,555 | +0.24(+0.80%) |
Jun 05, 2023 | 30.15 | 30.20 | 29.74 | 30.01 | 307,824 | -0.30(-0.99%) |
Jun 02, 2023 | 30.17 | 30.40 | 30.16 | 30.31 | 90,005 | +0.86(+2.92%) |