Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.73 | 32.73 | 32.38 | 32.43 | 3,165 | -0.31(-0.95%) |
Aug 30, 2023 | 32.73 | 32.81 | 32.70 | 32.75 | 5,445 | +0.03(+0.09%) |
Aug 29, 2023 | 32.53 | 32.76 | 32.48 | 32.72 | 4,835 | +0.05(+0.16%) |
Aug 28, 2023 | 32.71 | 32.71 | 32.62 | 32.66 | 2,038 | +0.30(+0.93%) |
Aug 25, 2023 | 32.11 | 32.48 | 32.11 | 32.36 | 2,739 | +0.36(+1.11%) |
Aug 24, 2023 | 31.99 | 32.13 | 31.96 | 32.01 | 4,830 | -0.17(-0.54%) |
Aug 23, 2023 | 32.05 | 32.30 | 31.82 | 32.18 | 6,851 | -0.11(-0.33%) |
Aug 22, 2023 | 32.49 | 32.49 | 32.24 | 32.29 | 2,234 | +0.01(+0.04%) |
Aug 21, 2023 | 32.58 | 32.58 | 32.13 | 32.27 | 8,642 | +0.23(+0.71%) |
Aug 18, 2023 | 31.75 | 32.10 | 31.75 | 32.05 | 13,291 | +0.10(+0.30%) |
Aug 17, 2023 | 32.08 | 32.13 | 31.85 | 31.95 | 12,320 | +0.17(+0.52%) |
Aug 16, 2023 | 31.84 | 32.11 | 31.74 | 31.79 | 1,919 | -0.12(-0.37%) |
Aug 15, 2023 | 32.02 | 32.04 | 31.83 | 31.90 | 28,766 | -0.60(-1.83%) |
Aug 14, 2023 | 32.68 | 32.68 | 32.42 | 32.50 | 9,316 | -0.39(-1.18%) |
Aug 11, 2023 | 32.68 | 33.08 | 32.68 | 32.89 | 7,492 | +0.29(+0.89%) |
Aug 10, 2023 | 32.71 | 33.20 | 32.60 | 32.60 | 11,574 | +0.03(+0.09%) |
Aug 09, 2023 | 32.26 | 32.78 | 32.26 | 32.57 | 11,811 | +0.50(+1.55%) |
Aug 08, 2023 | 31.71 | 32.07 | 31.71 | 32.07 | 3,183 | -0.13(-0.42%) |
Aug 07, 2023 | 31.92 | 32.24 | 31.92 | 32.21 | 12,274 | +0.30(+0.95%) |
Aug 04, 2023 | 31.85 | 32.16 | 31.85 | 31.90 | 8,846 | +0.31(+0.98%) |
Aug 03, 2023 | 31.43 | 31.63 | 31.43 | 31.59 | 1,470 | +0.08(+0.24%) |
Aug 02, 2023 | 31.78 | 31.78 | 31.41 | 31.52 | 3,364 | -0.40(-1.26%) |
Aug 01, 2023 | 31.97 | 31.97 | 31.84 | 31.92 | 2,927 | -0.24(-0.75%) |
Jul 31, 2023 | 32.01 | 32.31 | 32.01 | 32.16 | 5,327 | +0.38(+1.19%) |
Jul 28, 2023 | 31.45 | 31.79 | 31.30 | 31.78 | 8,203 | +0.50(+1.60%) |
Jul 27, 2023 | 31.72 | 31.72 | 31.22 | 31.28 | 18,056 | -0.72(-2.24%) |
Jul 26, 2023 | 31.50 | 32.05 | 31.50 | 32.00 | 15,397 | +0.35(+1.11%) |
Jul 25, 2023 | 31.60 | 31.82 | 31.60 | 31.65 | 29,750 | +0.05(+0.17%) |
Jul 24, 2023 | 31.28 | 31.81 | 31.28 | 31.59 | 16,352 | +0.59(+1.90%) |
Jul 21, 2023 | 31.02 | 31.05 | 30.89 | 31.00 | 4,853 | +0.09(+0.28%) |
Jul 20, 2023 | 30.83 | 31.04 | 30.83 | 30.92 | 11,311 | +0.09(+0.30%) |
Jul 19, 2023 | 30.59 | 30.83 | 30.59 | 30.83 | 1,311 | +0.37(+1.23%) |
Jul 18, 2023 | 30.55 | 30.68 | 30.45 | 30.45 | 21,326 | +0.24(+0.79%) |
Jul 17, 2023 | 30.12 | 30.30 | 30.12 | 30.21 | 4,241 | +0.13(+0.42%) |
Jul 14, 2023 | 30.39 | 30.39 | 30.09 | 30.09 | 18,844 | -0.42(-1.39%) |
Jul 13, 2023 | 30.44 | 30.72 | 30.44 | 30.51 | 7,803 | +0.12(+0.38%) |
Jul 12, 2023 | 30.47 | 30.58 | 30.35 | 30.40 | 7,233 | +0.27(+0.91%) |
Jul 11, 2023 | 29.74 | 30.14 | 29.74 | 30.12 | 6,377 | +0.50(+1.68%) |
Jul 10, 2023 | 29.58 | 29.75 | 29.58 | 29.63 | 4,004 | +0.05(+0.18%) |
Jul 07, 2023 | 29.05 | 29.75 | 29.05 | 29.57 | 8,053 | +0.57(+1.98%) |
Jul 06, 2023 | 29.14 | 29.14 | 28.83 | 29.00 | 9,150 | -0.34(-1.15%) |
Jul 05, 2023 | 29.57 | 29.57 | 29.32 | 29.34 | 8,192 | -0.24(-0.82%) |
Jul 03, 2023 | 29.41 | 29.67 | 29.41 | 29.58 | 9,141 | +0.41(+1.39%) |
Jun 30, 2023 | 29.17 | 29.24 | 29.17 | 29.17 | 2,965 | +0.07(+0.23%) |
Jun 29, 2023 | 29.13 | 29.14 | 29.06 | 29.11 | 2,609 | +0.04(+0.15%) |
Jun 28, 2023 | 29.03 | 29.11 | 28.86 | 29.06 | 9,141 | -0.06(-0.21%) |
Jun 27, 2023 | 28.96 | 29.14 | 28.87 | 29.12 | 21,661 | +0.19(+0.67%) |
Jun 26, 2023 | 28.68 | 29.00 | 28.68 | 28.93 | 6,756 | +0.15(+0.54%) |
Jun 23, 2023 | 28.71 | 28.88 | 28.71 | 28.78 | 12,203 | -0.33(-1.13%) |
Jun 22, 2023 | 29.25 | 29.25 | 29.10 | 29.11 | 1,221 | -0.47(-1.60%) |
Jun 21, 2023 | 29.37 | 29.60 | 29.34 | 29.58 | 5,130 | +0.16(+0.56%) |
Jun 20, 2023 | 29.67 | 29.67 | 29.35 | 29.41 | 5,282 | -0.54(-1.80%) |
Jun 16, 2023 | 30.11 | 30.11 | 29.95 | 29.95 | 14,203 | -0.11(-0.35%) |
Jun 15, 2023 | 29.84 | 30.06 | 29.84 | 30.06 | 672 | +0.33(+1.12%) |
Jun 14, 2023 | 30.01 | 30.01 | 29.38 | 29.73 | 6,433 | -0.17(-0.58%) |
Jun 13, 2023 | 29.90 | 30.17 | 29.90 | 29.90 | 3,258 | +0.19(+0.63%) |
Jun 12, 2023 | 29.80 | 29.80 | 29.67 | 29.71 | 3,151 | -0.16(-0.53%) |
Jun 09, 2023 | 29.96 | 29.96 | 29.77 | 29.87 | 1,875 | +0.05(+0.17%) |
Jun 08, 2023 | 29.86 | 29.86 | 29.70 | 29.82 | 6,075 | +0.08(+0.27%) |
Jun 07, 2023 | 29.41 | 29.79 | 29.41 | 29.74 | 14,255 | +0.38(+1.30%) |
Jun 06, 2023 | 29.04 | 29.38 | 29.04 | 29.36 | 3,521 | +0.30(+1.04%) |
Jun 05, 2023 | 29.08 | 29.31 | 29.01 | 29.06 | 11,293 | -0.05(-0.18%) |
Jun 02, 2023 | 28.81 | 29.14 | 28.81 | 29.11 | 3,510 | +0.75(+2.65%) |