Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.24 | 29.28 | 29.09 | 29.10 | 194,411 | -0.35(-1.17%) |
Aug 30, 2023 | 29.41 | 29.57 | 29.41 | 29.45 | 59,072 | -0.14(-0.47%) |
Aug 29, 2023 | 29.28 | 29.63 | 29.28 | 29.59 | 51,347 | +0.29(+0.98%) |
Aug 28, 2023 | 29.18 | 29.32 | 29.18 | 29.30 | 188,702 | +0.30(+1.02%) |
Aug 25, 2023 | 28.93 | 29.06 | 28.82 | 29.00 | 41,283 | -0.01(-0.03%) |
Aug 24, 2023 | 29.13 | 29.23 | 28.98 | 29.01 | 118,702 | -0.09(-0.31%) |
Aug 23, 2023 | 28.87 | 29.15 | 28.87 | 29.10 | 59,251 | +0.38(+1.31%) |
Aug 22, 2023 | 28.87 | 28.87 | 28.67 | 28.73 | 80,203 | +0.00(+0.00%) |
Aug 21, 2023 | 28.66 | 28.78 | 28.59 | 28.73 | 562,274 | +0.05(+0.17%) |
Aug 18, 2023 | 28.59 | 28.75 | 28.57 | 28.68 | 62,619 | -0.24(-0.82%) |
Aug 17, 2023 | 29.12 | 29.12 | 28.85 | 28.91 | 169,771 | +0.09(+0.31%) |
Aug 16, 2023 | 28.89 | 29.04 | 28.82 | 28.82 | 59,399 | -0.22(-0.75%) |
Aug 15, 2023 | 29.20 | 29.20 | 29.00 | 29.04 | 64,072 | -0.28(-0.94%) |
Aug 14, 2023 | 29.14 | 29.37 | 29.14 | 29.32 | 64,475 | -0.12(-0.40%) |
Aug 11, 2023 | 29.46 | 29.54 | 29.37 | 29.44 | 53,701 | -0.34(-1.13%) |
Aug 10, 2023 | 29.93 | 30.22 | 29.76 | 29.77 | 154,533 | -0.04(-0.13%) |
Aug 09, 2023 | 29.85 | 29.86 | 29.65 | 29.81 | 221,182 | +0.15(+0.50%) |
Aug 08, 2023 | 29.69 | 29.73 | 29.51 | 29.66 | 143,038 | -0.38(-1.25%) |
Aug 07, 2023 | 30.18 | 30.18 | 29.98 | 30.04 | 229,537 | -0.14(-0.46%) |
Aug 04, 2023 | 30.18 | 30.41 | 30.13 | 30.18 | 61,557 | +0.03(+0.10%) |
Aug 03, 2023 | 30.02 | 30.20 | 30.01 | 30.15 | 155,162 | +0.12(+0.39%) |
Aug 02, 2023 | 30.25 | 30.25 | 29.97 | 30.03 | 76,261 | -0.68(-2.22%) |
Aug 01, 2023 | 30.89 | 30.89 | 30.65 | 30.71 | 89,472 | -0.34(-1.08%) |
Jul 31, 2023 | 30.90 | 31.06 | 30.90 | 31.05 | 88,477 | +0.05(+0.16%) |
Jul 28, 2023 | 30.89 | 31.10 | 30.89 | 31.00 | 238,121 | +0.58(+1.91%) |
Jul 27, 2023 | 30.68 | 30.69 | 30.33 | 30.41 | 46,623 | -0.26(-0.84%) |
Jul 26, 2023 | 30.44 | 30.78 | 30.24 | 30.67 | 129,207 | +0.05(+0.16%) |
Jul 25, 2023 | 30.62 | 30.69 | 30.58 | 30.62 | 48,945 | +0.28(+0.91%) |
Jul 24, 2023 | 30.13 | 30.42 | 30.07 | 30.35 | 50,914 | +0.38(+1.29%) |
Jul 21, 2023 | 30.12 | 30.24 | 29.96 | 29.96 | 101,563 | -0.02(-0.07%) |
Jul 20, 2023 | 30.20 | 30.20 | 29.97 | 29.98 | 153,200 | -0.23(-0.75%) |
Jul 19, 2023 | 30.33 | 30.40 | 30.19 | 30.21 | 73,938 | -0.06(-0.20%) |
Jul 18, 2023 | 30.29 | 30.38 | 30.22 | 30.27 | 56,399 | -0.20(-0.65%) |
Jul 17, 2023 | 30.29 | 30.50 | 30.26 | 30.46 | 130,832 | +0.01(+0.03%) |
Jul 14, 2023 | 30.49 | 30.55 | 30.43 | 30.45 | 131,718 | -0.09(-0.29%) |
Jul 13, 2023 | 30.32 | 30.60 | 30.32 | 30.54 | 353,359 | +0.38(+1.24%) |
Jul 12, 2023 | 29.97 | 30.22 | 29.97 | 30.17 | 78,831 | +0.50(+1.70%) |
Jul 11, 2023 | 29.50 | 29.66 | 29.43 | 29.66 | 116,977 | +0.36(+1.21%) |
Jul 10, 2023 | 29.16 | 29.38 | 29.16 | 29.31 | 505,478 | -0.05(-0.17%) |
Jul 07, 2023 | 29.16 | 29.51 | 29.16 | 29.36 | 148,748 | +0.30(+1.02%) |
Jul 06, 2023 | 29.25 | 29.25 | 28.96 | 29.06 | 301,929 | -0.61(-2.06%) |
Jul 05, 2023 | 29.65 | 29.71 | 29.62 | 29.67 | 92,149 | -0.17(-0.57%) |
Jul 03, 2023 | 29.80 | 29.99 | 29.80 | 29.84 | 76,428 | +0.33(+1.11%) |
Jun 30, 2023 | 29.51 | 29.63 | 29.50 | 29.52 | 58,697 | +0.17(+0.57%) |
Jun 29, 2023 | 29.23 | 29.35 | 29.23 | 29.35 | 53,954 | -0.09(-0.30%) |
Jun 28, 2023 | 29.43 | 29.51 | 29.35 | 29.44 | 52,159 | -0.15(-0.50%) |
Jun 27, 2023 | 29.53 | 29.63 | 29.52 | 29.59 | 71,122 | +0.22(+0.74%) |
Jun 26, 2023 | 29.40 | 29.48 | 29.34 | 29.37 | 48,593 | +0.10(+0.34%) |
Jun 23, 2023 | 29.37 | 29.37 | 29.21 | 29.27 | 81,285 | -0.44(-1.49%) |
Jun 22, 2023 | 29.60 | 29.71 | 29.59 | 29.71 | 62,744 | -0.01(-0.03%) |
Jun 21, 2023 | 29.70 | 29.82 | 29.67 | 29.72 | 102,496 | -0.16(-0.53%) |
Jun 20, 2023 | 29.98 | 30.05 | 29.85 | 29.88 | 96,776 | -0.50(-1.65%) |
Jun 16, 2023 | 30.43 | 30.46 | 30.35 | 30.38 | 62,100 | +0.01(+0.04%) |
Jun 15, 2023 | 30.28 | 30.48 | 30.28 | 30.37 | 180,030 | +0.17(+0.55%) |
Jun 14, 2023 | 30.05 | 30.27 | 30.00 | 30.20 | 69,077 | +0.21(+0.69%) |
Jun 13, 2023 | 30.09 | 30.12 | 29.96 | 30.00 | 145,424 | +0.17(+0.56%) |
Jun 12, 2023 | 29.76 | 29.84 | 29.70 | 29.83 | 128,874 | +0.06(+0.20%) |
Jun 09, 2023 | 29.74 | 29.84 | 29.69 | 29.77 | 114,071 | +0.21(+0.70%) |
Jun 08, 2023 | 29.43 | 29.62 | 29.42 | 29.56 | 57,409 | +0.22(+0.73%) |
Jun 07, 2023 | 29.48 | 29.63 | 29.33 | 29.35 | 77,762 | -0.07(-0.23%) |
Jun 06, 2023 | 29.17 | 29.50 | 29.12 | 29.42 | 162,959 | +0.16(+0.54%) |
Jun 05, 2023 | 29.19 | 29.31 | 29.15 | 29.26 | 61,150 | -0.07(-0.23%) |
Jun 02, 2023 | 29.21 | 29.38 | 29.21 | 29.33 | 122,170 | +0.46(+1.60%) |