Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 415 | -0.05(-0.14%) |
Aug 30, 2023 | 33.61 | 34.24 | 33.61 | 34.21 | 2,137 | +0.02(+0.06%) |
Aug 29, 2023 | 32.39 | 34.19 | 32.39 | 34.19 | 1,365 | +0.56(+1.68%) |
Aug 28, 2023 | 34.77 | 34.77 | 33.62 | 33.62 | 802 | -0.89(-2.59%) |
Aug 25, 2023 | 34.53 | 34.53 | 32.27 | 34.52 | 6,909 | -0.29(-0.84%) |
Aug 24, 2023 | 33.07 | 34.81 | 33.07 | 34.81 | 2,168 | +0.28(+0.82%) |
Aug 23, 2023 | 34.02 | 34.62 | 34.02 | 34.53 | 1,271 | -0.09(-0.25%) |
Aug 22, 2023 | 34.06 | 34.62 | 33.99 | 34.62 | 7,990 | +0.62(+1.83%) |
Aug 21, 2023 | 33.84 | 34.60 | 33.25 | 33.99 | 2,454 | -0.05(-0.14%) |
Aug 18, 2023 | 35.01 | 35.01 | 33.46 | 34.04 | 5,138 | -0.95(-2.71%) |
Aug 17, 2023 | 34.27 | 34.99 | 34.04 | 34.99 | 1,103 | +0.95(+2.78%) |
Aug 16, 2023 | 35.99 | 35.99 | 34.04 | 34.04 | 6,031 | -1.33(-3.76%) |
Aug 15, 2023 | 33.03 | 35.57 | 33.03 | 35.37 | 4,511 | -0.19(-0.55%) |
Aug 14, 2023 | 33.61 | 35.67 | 33.11 | 35.57 | 27,062 | +1.57(+4.61%) |
Aug 11, 2023 | 33.59 | 34.68 | 33.59 | 34.00 | 995 | -0.41(-1.20%) |
Aug 10, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 834 | -0.53(-1.52%) |
Aug 09, 2023 | 34.28 | 34.99 | 34.28 | 34.95 | 10,165 | +0.71(+2.07%) |
Aug 08, 2023 | 33.17 | 34.24 | 33.12 | 34.24 | 9,399 | +0.54(+1.62%) |
Aug 07, 2023 | 33.76 | 34.04 | 33.12 | 33.69 | 17,240 | -0.31(-0.92%) |
Aug 04, 2023 | 32.92 | 34.02 | 32.92 | 34.00 | 11,800 | +1.13(+3.43%) |
Aug 03, 2023 | 32.89 | 33.06 | 32.87 | 32.87 | 3,526 | -0.09(-0.27%) |
Aug 02, 2023 | 33.04 | 33.31 | 32.54 | 32.96 | 2,271 | -0.16(-0.47%) |
Aug 01, 2023 | 33.56 | 33.56 | 33.12 | 33.12 | 506 | -0.31(-0.93%) |
Jul 31, 2023 | 32.66 | 33.43 | 32.66 | 33.43 | 2,350 | -0.05(-0.16%) |
Jul 28, 2023 | 33.57 | 34.02 | 33.41 | 33.48 | 6,887 | -0.08(-0.23%) |
Jul 26, 2023 | 33.56 | 262 | +0.47(+1.43%) | |||
Jul 25, 2023 | 33.16 | 33.70 | 33.07 | 33.09 | 2,184 | -0.27(-0.82%) |
Jul 24, 2023 | 33.31 | 33.56 | 33.07 | 33.36 | 4,348 | -0.33(-0.98%) |
Jul 21, 2023 | 31.51 | 33.99 | 31.51 | 33.69 | 43,638 | +2.37(+7.58%) |
Jul 20, 2023 | 30.64 | 31.34 | 30.01 | 31.32 | 52,719 | +0.68(+2.22%) |
Jul 19, 2023 | 31.25 | 31.59 | 30.36 | 30.64 | 26,193 | -0.49(-1.56%) |
Jul 18, 2023 | 31.16 | 31.77 | 31.12 | 31.12 | 7,324 | -0.15(-0.47%) |
Jul 17, 2023 | 31.62 | 31.95 | 30.37 | 31.27 | 8,088 | -0.35(-1.11%) |
Jul 14, 2023 | 32.68 | 32.71 | 31.61 | 31.62 | 6,182 | -1.09(-3.33%) |
Jul 13, 2023 | 32.86 | 32.86 | 32.10 | 32.71 | 13,473 | -0.06(-0.18%) |
Jul 12, 2023 | 32.83 | 32.83 | 32.57 | 32.77 | 2,949 | -0.06(-0.18%) |
Jul 11, 2023 | 32.83 | 32.83 | 32.72 | 32.83 | 2,137 | +0.02(+0.06%) |
Jul 10, 2023 | 32.58 | 32.85 | 32.58 | 32.81 | 1,681 | -0.02(-0.06%) |
Jul 07, 2023 | 32.72 | 32.83 | 32.72 | 32.83 | 1,590 | +0.11(+0.33%) |
Jul 06, 2023 | 32.54 | 32.72 | 32.54 | 32.72 | 421 | -0.01(-0.03%) |
Jul 05, 2023 | 32.32 | 32.74 | 32.32 | 32.73 | 1,359 | +0.03(+0.10%) |
Jul 03, 2023 | 32.81 | 32.81 | 32.69 | 32.69 | 923 | +0.02(+0.07%) |
Jun 30, 2023 | 32.68 | 32.78 | 32.51 | 32.67 | 9,014 | -0.16(-0.47%) |
Jun 29, 2023 | 33.07 | 33.07 | 32.76 | 32.83 | 1,997 | -0.58(-1.74%) |
Jun 28, 2023 | 32.45 | 33.46 | 32.37 | 33.41 | 4,988 | +1.24(+3.87%) |
Jun 27, 2023 | 32.58 | 32.58 | 32.10 | 32.16 | 22,720 | -0.33(-1.03%) |
Jun 26, 2023 | 32.41 | 32.61 | 32.39 | 32.50 | 5,585 | -0.28(-0.85%) |
Jun 23, 2023 | 32.34 | 32.83 | 32.34 | 32.78 | 6,536 | -0.00(-0.00%) |
Jun 22, 2023 | 32.87 | 32.87 | 32.44 | 32.78 | 2,908 | +0.15(+0.45%) |
Jun 21, 2023 | 32.63 | 32.73 | 32.44 | 32.63 | 30,162 | +0.00(+0.00%) |
Jun 20, 2023 | 32.58 | 32.72 | 32.58 | 32.63 | 9,155 | +0.06(+0.18%) |
Jun 16, 2023 | 32.82 | 32.82 | 32.35 | 32.57 | 6,936 | -0.25(-0.76%) |