Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.52 | 32.60 | 32.38 | 32.40 | 124,319 | -0.04(-0.12%) |
Aug 30, 2023 | 32.44 | 32.54 | 32.40 | 32.44 | 155,438 | +0.08(+0.25%) |
Aug 29, 2023 | 31.91 | 32.36 | 31.91 | 32.36 | 141,049 | +0.43(+1.35%) |
Aug 28, 2023 | 31.72 | 31.96 | 31.72 | 31.93 | 88,358 | +0.30(+0.95%) |
Aug 25, 2023 | 31.60 | 31.69 | 31.38 | 31.63 | 384,014 | +0.07(+0.22%) |
Aug 24, 2023 | 31.63 | 31.73 | 31.54 | 31.56 | 223,215 | -0.13(-0.41%) |
Aug 23, 2023 | 31.45 | 31.74 | 31.45 | 31.69 | 177,232 | +0.29(+0.92%) |
Aug 22, 2023 | 31.58 | 31.60 | 31.37 | 31.40 | 157,423 | -0.15(-0.48%) |
Aug 21, 2023 | 31.62 | 31.68 | 31.47 | 31.55 | 125,436 | -0.03(-0.09%) |
Aug 18, 2023 | 31.42 | 31.62 | 31.38 | 31.58 | 146,741 | +0.00(+0.00%) |
Aug 17, 2023 | 31.85 | 31.88 | 31.55 | 31.58 | 102,043 | -0.13(-0.41%) |
Aug 16, 2023 | 31.65 | 31.80 | 31.65 | 31.71 | 177,191 | +0.01(+0.03%) |
Aug 15, 2023 | 32.16 | 32.16 | 31.70 | 31.70 | 225,177 | -0.62(-1.92%) |
Aug 14, 2023 | 32.35 | 32.40 | 32.24 | 32.32 | 110,163 | -0.17(-0.52%) |
Aug 11, 2023 | 32.24 | 32.51 | 32.24 | 32.49 | 135,872 | +0.10(+0.31%) |
Aug 10, 2023 | 32.40 | 32.55 | 32.29 | 32.39 | 142,659 | +0.10(+0.31%) |
Aug 09, 2023 | 32.19 | 32.35 | 32.17 | 32.29 | 202,806 | +0.11(+0.34%) |
Aug 08, 2023 | 32.07 | 32.19 | 32.00 | 32.18 | 127,035 | -0.03(-0.09%) |
Aug 04, 2023 | 32.21 | 0 | +0.17(+0.53%) | |||
Aug 03, 2023 | 32.11 | 32.11 | 31.97 | 32.04 | 184,742 | -0.15(-0.47%) |
Aug 02, 2023 | 32.48 | 32.53 | 32.08 | 32.19 | 215,448 | -0.51(-1.56%) |
Aug 01, 2023 | 32.72 | 32.78 | 32.58 | 32.70 | 132,441 | -0.12(-0.37%) |
Jul 31, 2023 | 32.75 | 32.91 | 32.75 | 32.82 | 218,527 | +0.15(+0.46%) |
Jul 28, 2023 | 32.68 | 32.76 | 32.56 | 32.67 | 125,214 | +0.22(+0.68%) |
Jul 27, 2023 | 32.76 | 32.78 | 32.43 | 32.45 | 145,450 | -0.27(-0.83%) |
Jul 26, 2023 | 32.60 | 32.77 | 32.60 | 32.72 | 136,324 | +0.02(+0.06%) |
Jul 25, 2023 | 32.77 | 32.78 | 32.69 | 32.70 | 106,054 | -0.03(-0.09%) |
Jul 24, 2023 | 32.67 | 32.80 | 32.67 | 32.73 | 88,554 | +0.06(+0.18%) |
Jul 21, 2023 | 32.57 | 32.69 | 32.55 | 32.67 | 126,136 | +0.18(+0.55%) |
Jul 20, 2023 | 32.61 | 32.61 | 32.46 | 32.49 | 113,651 | -0.09(-0.28%) |
Jul 19, 2023 | 32.44 | 32.59 | 32.44 | 32.58 | 236,306 | +0.19(+0.59%) |
Jul 18, 2023 | 32.04 | 32.41 | 32.04 | 32.39 | 133,678 | +0.22(+0.68%) |
Jul 17, 2023 | 32.11 | 32.21 | 32.11 | 32.17 | 118,377 | -0.04(-0.12%) |
Jul 14, 2023 | 32.32 | 32.32 | 32.18 | 32.21 | 150,578 | -0.04(-0.12%) |
Jul 13, 2023 | 32.02 | 32.27 | 32.01 | 32.25 | 149,081 | +0.34(+1.07%) |
Jul 12, 2023 | 31.86 | 31.95 | 31.71 | 31.91 | 202,186 | +0.29(+0.92%) |
Jul 11, 2023 | 31.60 | 31.62 | 31.52 | 31.62 | 156,939 | +0.10(+0.32%) |
Jul 10, 2023 | 31.50 | 31.58 | 31.48 | 31.52 | 173,003 | +0.00(+0.00%) |
Jul 07, 2023 | 31.35 | 31.67 | 31.35 | 31.52 | 287,143 | +0.03(+0.10%) |
Jul 06, 2023 | 31.75 | 31.75 | 31.40 | 31.49 | 317,826 | -0.46(-1.44%) |
Jul 05, 2023 | 32.07 | 32.07 | 31.92 | 31.95 | 113,790 | -0.14(-0.44%) |
Jul 04, 2023 | 32.10 | 32.15 | 32.03 | 32.09 | 243,357 | +0.08(+0.25%) |
Jun 30, 2023 | 32.01 | 0 | +0.37(+1.17%) | |||
Jun 29, 2023 | 31.46 | 31.64 | 31.43 | 31.64 | 318,495 | +0.20(+0.64%) |
Jun 28, 2023 | 31.36 | 31.45 | 31.29 | 31.44 | 302,064 | +0.12(+0.38%) |
Jun 27, 2023 | 31.16 | 31.36 | 31.06 | 31.32 | 229,413 | +0.25(+0.80%) |
Jun 26, 2023 | 30.81 | 31.14 | 30.80 | 31.07 | 167,392 | -0.01(-0.03%) |
Jun 23, 2023 | 31.13 | 31.17 | 31.04 | 31.08 | 192,768 | -0.26(-0.83%) |
Jun 22, 2023 | 31.20 | 31.41 | 31.20 | 31.34 | 198,802 | -0.18(-0.57%) |
Jun 21, 2023 | 31.50 | 31.62 | 31.44 | 31.52 | 307,670 | -0.09(-0.28%) |
Jun 20, 2023 | 31.84 | 31.84 | 31.58 | 31.61 | 180,763 | -0.30(-0.94%) |
Jun 19, 2023 | 31.99 | 31.99 | 31.86 | 31.91 | 75,557 | -0.05(-0.16%) |
Jun 16, 2023 | 32.23 | 32.23 | 31.95 | 31.96 | 131,036 | -0.08(-0.25%) |
Jun 15, 2023 | 31.99 | 32.07 | 31.91 | 32.04 | 306,550 | +0.03(+0.09%) |
Jun 14, 2023 | 32.00 | 32.12 | 31.86 | 32.01 | 444,617 | +0.07(+0.22%) |
Jun 13, 2023 | 31.89 | 32.11 | 31.89 | 31.94 | 274,179 | +0.10(+0.31%) |
Jun 12, 2023 | 31.72 | 31.84 | 31.63 | 31.84 | 183,558 | +0.05(+0.16%) |
Jun 09, 2023 | 31.83 | 31.91 | 31.72 | 31.79 | 282,768 | -0.06(-0.19%) |
Jun 08, 2023 | 31.89 | 31.94 | 31.72 | 31.85 | 95,246 | -0.05(-0.16%) |
Jun 07, 2023 | 32.08 | 32.18 | 31.87 | 31.90 | 206,954 | -0.13(-0.41%) |
Jun 06, 2023 | 31.78 | 32.04 | 31.78 | 32.03 | 296,782 | +0.19(+0.60%) |
Jun 05, 2023 | 32.04 | 32.08 | 31.82 | 31.84 | 560,026 | -0.14(-0.44%) |
Jun 02, 2023 | 31.61 | 31.99 | 31.61 | 31.98 | 209,634 | +0.58(+1.85%) |