Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.23 | 31.23 | 31.03 | 31.05 | 10,202 | -0.11(-0.35%) |
Aug 30, 2023 | 31.21 | 31.32 | 31.11 | 31.16 | 21,602 | -0.03(-0.10%) |
Aug 29, 2023 | 30.88 | 31.20 | 30.88 | 31.19 | 9,718 | +0.37(+1.20%) |
Aug 28, 2023 | 30.82 | 30.84 | 30.77 | 30.82 | 7,947 | +0.30(+0.98%) |
Aug 25, 2023 | 30.50 | 30.58 | 30.34 | 30.52 | 20,390 | +0.23(+0.76%) |
Aug 24, 2023 | 30.63 | 30.63 | 30.29 | 30.29 | 135,434 | -0.35(-1.14%) |
Aug 23, 2023 | 30.52 | 30.70 | 30.52 | 30.64 | 15,770 | +0.20(+0.66%) |
Aug 22, 2023 | 30.54 | 30.58 | 30.42 | 30.44 | 20,658 | -0.02(-0.07%) |
Aug 21, 2023 | 30.48 | 30.50 | 30.33 | 30.46 | 12,859 | +0.11(+0.36%) |
Aug 18, 2023 | 30.23 | 30.40 | 30.20 | 30.35 | 17,621 | -0.06(-0.19%) |
Aug 17, 2023 | 30.68 | 30.68 | 30.36 | 30.41 | 16,190 | -0.07(-0.24%) |
Aug 16, 2023 | 30.69 | 30.75 | 30.48 | 30.48 | 32,279 | -0.24(-0.78%) |
Aug 15, 2023 | 30.95 | 30.95 | 30.67 | 30.72 | 18,743 | -0.39(-1.25%) |
Aug 14, 2023 | 31.04 | 31.11 | 30.91 | 31.11 | 14,737 | -0.13(-0.42%) |
Aug 11, 2023 | 31.26 | 31.27 | 31.18 | 31.24 | 23,238 | -0.16(-0.51%) |
Aug 10, 2023 | 31.69 | 31.69 | 31.38 | 31.40 | 13,759 | +0.11(+0.35%) |
Aug 09, 2023 | 31.32 | 31.35 | 31.21 | 31.29 | 10,737 | +0.11(+0.35%) |
Aug 08, 2023 | 31.00 | 31.21 | 30.97 | 31.18 | 16,578 | -0.21(-0.67%) |
Aug 07, 2023 | 31.24 | 31.39 | 31.20 | 31.39 | 18,478 | +0.27(+0.87%) |
Aug 04, 2023 | 31.24 | 31.42 | 31.11 | 31.12 | 14,624 | +0.07(+0.23%) |
Aug 03, 2023 | 30.96 | 31.12 | 30.91 | 31.05 | 10,489 | -0.10(-0.32%) |
Aug 02, 2023 | 31.33 | 31.34 | 31.08 | 31.15 | 24,686 | -0.52(-1.64%) |
Aug 01, 2023 | 31.88 | 32.03 | 31.61 | 31.67 | 33,341 | -0.33(-1.03%) |
Jul 31, 2023 | 32.06 | 32.09 | 31.98 | 32.00 | 25,478 | +0.04(+0.13%) |
Jul 28, 2023 | 31.99 | 32.06 | 31.94 | 31.96 | 12,797 | +0.23(+0.72%) |
Jul 27, 2023 | 31.97 | 32.00 | 31.70 | 31.73 | 27,190 | +0.02(+0.07%) |
Jul 26, 2023 | 31.56 | 31.76 | 31.56 | 31.71 | 10,314 | -0.01(-0.04%) |
Jul 25, 2023 | 31.75 | 31.77 | 31.71 | 31.72 | 16,994 | +0.05(+0.17%) |
Jul 24, 2023 | 31.53 | 31.72 | 31.53 | 31.67 | 36,562 | +0.03(+0.09%) |
Jul 21, 2023 | 31.58 | 31.66 | 31.55 | 31.64 | 17,290 | +0.12(+0.38%) |
Jul 20, 2023 | 31.50 | 31.55 | 31.46 | 31.52 | 18,251 | +0.06(+0.19%) |
Jul 19, 2023 | 31.41 | 31.51 | 31.39 | 31.46 | 36,374 | +0.14(+0.45%) |
Jul 18, 2023 | 31.09 | 31.33 | 31.09 | 31.32 | 34,727 | +0.26(+0.83%) |
Jul 17, 2023 | 31.12 | 31.12 | 31.00 | 31.06 | 61,813 | -0.06(-0.19%) |
Jul 14, 2023 | 31.25 | 31.27 | 31.12 | 31.12 | 48,502 | -0.11(-0.35%) |
Jul 13, 2023 | 31.33 | 31.33 | 31.20 | 31.23 | 27,044 | +0.25(+0.81%) |
Jul 12, 2023 | 30.99 | 31.06 | 30.93 | 30.98 | 23,306 | +0.29(+0.94%) |
Jul 11, 2023 | 30.62 | 30.70 | 30.55 | 30.69 | 33,370 | +0.20(+0.66%) |
Jul 10, 2023 | 30.56 | 30.59 | 30.47 | 30.49 | 18,993 | -0.01(-0.03%) |
Jul 07, 2023 | 30.29 | 30.66 | 30.29 | 30.50 | 15,954 | +0.04(+0.13%) |
Jul 06, 2023 | 30.68 | 30.68 | 30.41 | 30.46 | 78,368 | -0.60(-1.93%) |
Jul 05, 2023 | 31.25 | 31.25 | 31.05 | 31.06 | 29,020 | -0.28(-0.89%) |
Jul 03, 2023 | 31.45 | 31.45 | 31.28 | 31.34 | 30,985 | +0.09(+0.29%) |
Jun 30, 2023 | 31.20 | 31.27 | 31.17 | 31.25 | 102,771 | +0.32(+1.03%) |
Jun 29, 2023 | 30.94 | 30.97 | 30.84 | 30.93 | 227,204 | -0.07(-0.23%) |
Jun 28, 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 62,253 | +0.12(+0.39%) |
Jun 27, 2023 | 30.74 | 31.02 | 30.68 | 30.88 | 174,914 | +0.28(+0.92%) |
Jun 26, 2023 | 30.66 | 30.69 | 30.56 | 30.60 | 234,845 | -0.52(-1.67%) |
Jun 23, 2023 | 31.24 | 31.33 | 31.07 | 31.12 | 363,632 | -0.53(-1.67%) |
Jun 22, 2023 | 31.80 | 31.80 | 31.62 | 31.65 | 40,173 | -0.26(-0.81%) |
Jun 21, 2023 | 31.69 | 31.98 | 31.69 | 31.91 | 12,131 | +0.07(+0.22%) |
Jun 20, 2023 | 31.73 | 31.90 | 31.73 | 31.84 | 34,499 | -0.32(-1.01%) |
Jun 16, 2023 | 32.29 | 32.36 | 32.16 | 32.16 | 10,036 | -0.01(-0.05%) |