Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.35 | 29.58 | 29.23 | 29.37 | 433,786 | +0.06(+0.22%) |
Aug 30, 2023 | 29.34 | 29.90 | 29.26 | 29.31 | 185,993 | -0.05(-0.18%) |
Aug 29, 2023 | 29.05 | 29.46 | 28.92 | 29.36 | 199,215 | +0.45(+1.54%) |
Aug 28, 2023 | 28.97 | 29.37 | 28.84 | 28.92 | 352,844 | -0.06(-0.22%) |
Aug 25, 2023 | 29.11 | 29.15 | 28.54 | 28.98 | 213,267 | +0.12(+0.41%) |
Aug 24, 2023 | 28.85 | 29.14 | 28.69 | 28.86 | 277,238 | -0.13(-0.44%) |
Aug 23, 2023 | 28.48 | 29.11 | 28.48 | 28.99 | 235,087 | +0.51(+1.79%) |
Aug 22, 2023 | 28.64 | 28.97 | 28.47 | 28.48 | 190,173 | -0.33(-1.14%) |
Aug 21, 2023 | 29.22 | 29.22 | 28.38 | 28.81 | 414,018 | -0.31(-1.06%) |
Aug 18, 2023 | 28.62 | 29.27 | 28.62 | 29.12 | 372,810 | +0.34(+1.17%) |
Aug 17, 2023 | 29.03 | 29.33 | 28.63 | 28.78 | 420,913 | -0.22(-0.75%) |
Aug 16, 2023 | 28.89 | 29.31 | 28.89 | 29.00 | 227,376 | -0.05(-0.16%) |
Aug 15, 2023 | 29.83 | 29.95 | 29.03 | 29.04 | 260,677 | -0.89(-2.98%) |
Aug 14, 2023 | 30.25 | 30.47 | 29.90 | 29.93 | 142,352 | -0.36(-1.20%) |
Aug 11, 2023 | 29.91 | 30.47 | 29.91 | 30.30 | 406,307 | +0.16(+0.54%) |
Aug 10, 2023 | 30.03 | 30.49 | 29.82 | 30.13 | 753,314 | +0.41(+1.38%) |
Aug 09, 2023 | 29.76 | 30.08 | 29.52 | 29.73 | 302,647 | +0.01(+0.03%) |
Aug 08, 2023 | 29.39 | 29.83 | 29.13 | 29.72 | 408,133 | +0.15(+0.49%) |
Aug 07, 2023 | 30.00 | 30.01 | 29.34 | 29.57 | 589,458 | -0.22(-0.73%) |
Aug 04, 2023 | 29.37 | 30.36 | 29.24 | 29.79 | 858,574 | +0.81(+2.79%) |
Aug 03, 2023 | 30.44 | 30.44 | 28.93 | 28.98 | 1,849,965 | -1.46(-4.78%) |
Aug 02, 2023 | 31.43 | 31.44 | 30.33 | 30.43 | 544,954 | -1.34(-4.21%) |
Aug 01, 2023 | 32.06 | 32.29 | 31.49 | 31.77 | 274,731 | -0.69(-2.13%) |
Jul 31, 2023 | 32.04 | 32.70 | 32.04 | 32.46 | 219,732 | +0.37(+1.16%) |
Jul 28, 2023 | 32.25 | 32.63 | 32.03 | 32.09 | 158,465 | -0.15(-0.45%) |
Jul 27, 2023 | 32.72 | 32.76 | 32.15 | 32.24 | 197,739 | -0.53(-1.61%) |
Jul 26, 2023 | 32.52 | 32.93 | 32.46 | 32.76 | 130,529 | +0.00(+0.00%) |
Jul 25, 2023 | 32.67 | 32.90 | 32.49 | 32.76 | 219,240 | +0.03(+0.08%) |
Jul 24, 2023 | 32.45 | 32.89 | 32.42 | 32.74 | 176,278 | +0.27(+0.84%) |
Jul 21, 2023 | 32.49 | 32.80 | 32.39 | 32.46 | 153,567 | -0.01(-0.03%) |
Jul 20, 2023 | 32.49 | 32.77 | 32.42 | 32.47 | 149,364 | -0.21(-0.64%) |
Jul 19, 2023 | 32.91 | 32.95 | 32.48 | 32.68 | 178,256 | +0.09(+0.28%) |
Jul 18, 2023 | 32.69 | 32.90 | 32.27 | 32.59 | 177,304 | +0.05(+0.14%) |
Jul 17, 2023 | 32.87 | 32.92 | 32.48 | 32.54 | 206,724 | -0.37(-1.13%) |
Jul 14, 2023 | 33.02 | 33.18 | 32.74 | 32.92 | 251,734 | -0.09(-0.28%) |
Jul 13, 2023 | 32.65 | 33.27 | 32.56 | 33.01 | 282,607 | +0.40(+1.23%) |
Jul 12, 2023 | 31.83 | 32.68 | 31.83 | 32.61 | 212,220 | +0.95(+3.02%) |
Jul 11, 2023 | 31.84 | 31.91 | 31.50 | 31.65 | 339,195 | -0.21(-0.66%) |
Jul 10, 2023 | 32.29 | 32.39 | 31.83 | 31.86 | 326,351 | -0.56(-1.74%) |
Jul 07, 2023 | 32.19 | 32.61 | 32.04 | 32.43 | 200,559 | +0.23(+0.71%) |
Jul 06, 2023 | 32.95 | 33.15 | 32.00 | 32.20 | 306,213 | -1.06(-3.17%) |
Jul 05, 2023 | 33.45 | 33.45 | 33.00 | 33.25 | 392,628 | -0.15(-0.44%) |
Jul 03, 2023 | 33.06 | 33.79 | 33.06 | 33.40 | 142,774 | +0.20(+0.60%) |
Jun 30, 2023 | 32.35 | 33.35 | 32.35 | 33.20 | 538,039 | +0.89(+2.76%) |
Jun 29, 2023 | 32.04 | 32.52 | 31.89 | 32.31 | 668,081 | +0.16(+0.51%) |
Jun 28, 2023 | 31.89 | 32.42 | 31.63 | 32.14 | 821,710 | -0.07(-0.23%) |
Jun 27, 2023 | 32.05 | 32.36 | 31.93 | 32.22 | 506,982 | +0.14(+0.43%) |
Jun 26, 2023 | 31.84 | 32.24 | 31.83 | 32.08 | 224,433 | +0.19(+0.60%) |
Jun 23, 2023 | 32.33 | 32.60 | 31.89 | 31.89 | 336,391 | -0.63(-1.93%) |
Jun 22, 2023 | 32.58 | 32.66 | 32.34 | 32.52 | 324,520 | +0.02(+0.06%) |
Jun 21, 2023 | 31.84 | 32.78 | 31.84 | 32.50 | 243,790 | +0.45(+1.39%) |
Jun 20, 2023 | 32.18 | 32.45 | 31.93 | 32.05 | 221,300 | -0.15(-0.48%) |
Jun 16, 2023 | 33.31 | 33.52 | 32.18 | 32.21 | 548,942 | -1.10(-3.30%) |