Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.05 | 32.07 | 31.99 | 31.99 | 27,709 | +0.01(+0.03%) |
Aug 30, 2023 | 31.99 | 32.03 | 31.95 | 31.98 | 30,772 | +0.06(+0.19%) |
Aug 29, 2023 | 31.66 | 31.95 | 31.66 | 31.92 | 11,831 | +0.21(+0.66%) |
Aug 28, 2023 | 31.69 | 31.74 | 31.64 | 31.71 | 12,101 | +0.12(+0.38%) |
Aug 25, 2023 | 31.52 | 31.68 | 31.52 | 31.59 | 23,185 | +0.06(+0.20%) |
Aug 24, 2023 | 31.80 | 31.80 | 31.53 | 31.53 | 7,534 | -0.18(-0.57%) |
Aug 23, 2023 | 31.62 | 31.77 | 31.61 | 31.71 | 28,426 | +0.13(+0.41%) |
Aug 22, 2023 | 31.60 | 31.62 | 31.52 | 31.58 | 9,243 | +0.02(+0.06%) |
Aug 21, 2023 | 31.55 | 31.60 | 31.42 | 31.56 | 20,814 | +0.08(+0.27%) |
Aug 18, 2023 | 31.39 | 31.49 | 31.33 | 31.48 | 17,096 | -0.02(-0.08%) |
Aug 17, 2023 | 31.63 | 31.65 | 31.45 | 31.50 | 22,221 | -0.06(-0.19%) |
Aug 16, 2023 | 31.70 | 31.75 | 31.56 | 31.56 | 19,041 | -0.12(-0.38%) |
Aug 15, 2023 | 31.80 | 31.80 | 31.68 | 31.68 | 27,432 | -0.21(-0.66%) |
Aug 14, 2023 | 31.71 | 31.90 | 31.71 | 31.89 | 134,814 | +0.15(+0.47%) |
Aug 11, 2023 | 31.75 | 31.81 | 31.74 | 31.74 | 18,226 | -0.06(-0.19%) |
Aug 10, 2023 | 31.88 | 31.95 | 31.73 | 31.80 | 11,734 | +0.06(+0.19%) |
Aug 09, 2023 | 31.82 | 31.90 | 31.72 | 31.74 | 60,970 | -0.10(-0.31%) |
Aug 08, 2023 | 31.80 | 31.89 | 31.72 | 31.84 | 29,878 | -0.07(-0.22%) |
Aug 07, 2023 | 31.84 | 31.93 | 31.83 | 31.91 | 42,306 | +0.16(+0.50%) |
Aug 04, 2023 | 31.92 | 31.97 | 31.75 | 31.75 | 39,251 | -0.07(-0.22%) |
Aug 03, 2023 | 31.82 | 31.90 | 31.77 | 31.82 | 18,447 | -0.03(-0.09%) |
Aug 02, 2023 | 32.01 | 32.01 | 31.83 | 31.85 | 40,392 | -0.20(-0.62%) |
Aug 01, 2023 | 32.08 | 32.11 | 32.04 | 32.05 | 340,292 | -0.05(-0.16%) |
Jul 31, 2023 | 32.18 | 32.18 | 32.04 | 32.10 | 555,200 | +0.03(+0.09%) |
Jul 28, 2023 | 32.06 | 32.14 | 32.06 | 32.07 | 66,552 | +0.07(+0.22%) |
Jul 27, 2023 | 32.14 | 32.19 | 31.93 | 32.00 | 33,763 | -0.06(-0.19%) |
Jul 26, 2023 | 32.07 | 32.07 | 31.98 | 32.06 | 23,863 | +0.01(+0.03%) |
Jul 25, 2023 | 32.01 | 32.10 | 32.00 | 32.05 | 37,636 | +0.03(+0.10%) |
Jul 24, 2023 | 31.98 | 32.07 | 31.94 | 32.02 | 124,230 | +0.05(+0.16%) |
Jul 21, 2023 | 32.01 | 32.01 | 31.94 | 31.97 | 32,758 | -0.00(-0.01%) |
Jul 20, 2023 | 32.06 | 32.06 | 31.92 | 31.97 | 231,129 | -0.04(-0.12%) |
Jul 19, 2023 | 32.06 | 32.10 | 31.99 | 32.01 | 41,364 | -0.04(-0.12%) |
Jul 18, 2023 | 32.00 | 32.05 | 31.97 | 32.05 | 19,144 | +0.10(+0.31%) |
Jul 17, 2023 | 31.89 | 31.99 | 31.89 | 31.95 | 57,882 | +0.05(+0.16%) |
Jul 14, 2023 | 31.92 | 31.95 | 31.88 | 31.90 | 25,949 | +0.02(+0.06%) |
Jul 13, 2023 | 31.82 | 31.94 | 31.82 | 31.88 | 75,152 | +0.11(+0.35%) |
Jul 12, 2023 | 31.85 | 31.85 | 31.76 | 31.77 | 67,103 | +0.12(+0.38%) |
Jul 11, 2023 | 31.66 | 31.66 | 31.55 | 31.65 | 20,547 | +0.11(+0.35%) |
Jul 10, 2023 | 31.45 | 31.57 | 31.45 | 31.54 | 10,396 | +0.01(+0.03%) |
Jul 07, 2023 | 31.57 | 31.63 | 31.52 | 31.53 | 60,314 | -0.01(-0.03%) |
Jul 06, 2023 | 31.50 | 31.55 | 31.41 | 31.54 | 90,861 | -0.12(-0.38%) |
Jul 05, 2023 | 31.65 | 31.70 | 31.64 | 31.66 | 90,740 | -0.04(-0.14%) |
Jul 03, 2023 | 31.64 | 31.70 | 31.64 | 31.70 | 60,676 | +0.03(+0.11%) |
Jun 30, 2023 | 31.61 | 31.70 | 31.61 | 31.67 | 47,647 | +0.15(+0.48%) |
Jun 29, 2023 | 31.47 | 31.52 | 31.43 | 31.52 | 70,548 | +0.05(+0.16%) |
Jun 28, 2023 | 31.44 | 31.48 | 31.37 | 31.47 | 42,179 | +0.02(+0.06%) |
Jun 27, 2023 | 31.29 | 31.47 | 31.29 | 31.45 | 78,476 | +0.18(+0.58%) |
Jun 26, 2023 | 31.36 | 31.36 | 31.26 | 31.27 | 84,432 | -0.05(-0.16%) |
Jun 23, 2023 | 31.31 | 31.37 | 31.30 | 31.32 | 79,904 | -0.09(-0.29%) |
Jun 22, 2023 | 31.30 | 31.42 | 31.27 | 31.41 | 104,153 | +0.06(+0.19%) |
Jun 21, 2023 | 31.40 | 31.41 | 31.32 | 31.35 | 294,609 | -0.08(-0.25%) |
Jun 20, 2023 | 31.38 | 31.45 | 31.31 | 31.43 | 135,206 | -0.04(-0.13%) |
Jun 16, 2023 | 31.62 | 31.62 | 31.46 | 31.47 | 128,694 | -0.05(-0.16%) |