Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.08 | 32.89 | 31.75 | 32.13 | 48,271 | -0.04(-0.12%) |
Aug 30, 2023 | 32.26 | 32.77 | 31.96 | 32.17 | 17,206 | -0.22(-0.68%) |
Aug 29, 2023 | 31.86 | 32.39 | 31.03 | 32.39 | 35,382 | +1.53(+4.96%) |
Aug 28, 2023 | 30.91 | 30.93 | 30.03 | 30.86 | 10,113 | -0.18(-0.58%) |
Aug 25, 2023 | 33.19 | 33.63 | 30.72 | 31.04 | 102,864 | -2.23(-6.70%) |
Aug 24, 2023 | 31.10 | 33.39 | 30.73 | 33.27 | 19,309 | +2.09(+6.70%) |
Aug 23, 2023 | 29.10 | 31.18 | 29.00 | 31.18 | 29,468 | +2.11(+7.26%) |
Aug 22, 2023 | 28.45 | 29.49 | 28.20 | 29.07 | 10,838 | +0.85(+3.01%) |
Aug 21, 2023 | 27.25 | 28.22 | 26.70 | 28.22 | 11,104 | +0.82(+2.99%) |
Aug 18, 2023 | 26.23 | 27.56 | 26.23 | 27.40 | 14,727 | +1.03(+3.91%) |
Aug 17, 2023 | 29.00 | 29.01 | 25.61 | 26.37 | 29,584 | -2.77(-9.51%) |
Aug 16, 2023 | 28.00 | 29.45 | 27.86 | 29.14 | 11,297 | +1.04(+3.70%) |
Aug 15, 2023 | 28.37 | 28.39 | 27.75 | 28.10 | 8,285 | -0.07(-0.25%) |
Aug 14, 2023 | 27.27 | 28.17 | 27.18 | 28.17 | 7,766 | +0.59(+2.14%) |
Aug 11, 2023 | 27.06 | 28.00 | 27.06 | 27.58 | 7,013 | -0.22(-0.79%) |
Aug 10, 2023 | 28.28 | 28.28 | 27.01 | 27.80 | 13,185 | +0.34(+1.24%) |
Aug 09, 2023 | 27.73 | 28.46 | 27.46 | 27.46 | 25,896 | -0.84(-2.97%) |
Aug 08, 2023 | 31.46 | 31.46 | 28.28 | 28.30 | 25,404 | -4.18(-12.87%) |
Aug 04, 2023 | 32.48 | 0 | -2.80(-7.94%) | |||
Aug 03, 2023 | 35.10 | 35.72 | 34.08 | 35.28 | 17,611 | -0.45(-1.26%) |
Aug 02, 2023 | 39.69 | 39.69 | 35.14 | 35.73 | 23,122 | -4.92(-12.10%) |
Aug 01, 2023 | 40.01 | 42.00 | 40.01 | 40.65 | 20,254 | -0.01(-0.02%) |
Jul 31, 2023 | 38.56 | 41.00 | 38.50 | 40.66 | 9,285 | +2.17(+5.64%) |
Jul 28, 2023 | 38.40 | 39.05 | 37.41 | 38.49 | 4,928 | +0.55(+1.45%) |
Jul 27, 2023 | 37.76 | 39.01 | 37.72 | 37.94 | 12,626 | +0.20(+0.53%) |
Jul 26, 2023 | 37.60 | 38.74 | 37.60 | 37.74 | 6,824 | +0.55(+1.48%) |
Jul 25, 2023 | 37.55 | 37.62 | 36.78 | 37.19 | 9,422 | -0.17(-0.46%) |
Jul 24, 2023 | 36.08 | 37.75 | 35.76 | 37.36 | 24,628 | +0.57(+1.55%) |
Jul 21, 2023 | 37.32 | 37.34 | 36.18 | 36.79 | 5,677 | -0.53(-1.42%) |
Jul 20, 2023 | 40.00 | 40.00 | 36.40 | 37.32 | 7,901 | -2.25(-5.69%) |
Jul 19, 2023 | 39.50 | 40.39 | 39.47 | 39.57 | 3,944 | +0.26(+0.66%) |
Jul 18, 2023 | 39.93 | 40.14 | 39.03 | 39.31 | 3,634 | -0.58(-1.45%) |
Jul 17, 2023 | 39.20 | 40.50 | 39.20 | 39.89 | 6,224 | +0.46(+1.17%) |
Jul 14, 2023 | 39.48 | 39.78 | 39.26 | 39.43 | 3,411 | +0.18(+0.46%) |
Jul 13, 2023 | 40.00 | 40.00 | 38.97 | 39.25 | 5,252 | -0.25(-0.63%) |
Jul 12, 2023 | 39.70 | 39.79 | 38.87 | 39.50 | 4,683 | -0.21(-0.53%) |
Jul 11, 2023 | 38.66 | 40.04 | 38.43 | 39.71 | 9,191 | +0.63(+1.61%) |
Jul 10, 2023 | 40.83 | 40.83 | 38.77 | 39.08 | 9,753 | -1.79(-4.38%) |
Jul 07, 2023 | 39.39 | 41.10 | 39.33 | 40.87 | 20,653 | +1.03(+2.59%) |
Jul 06, 2023 | 37.95 | 39.89 | 37.95 | 39.84 | 9,223 | +1.52(+3.97%) |
Jul 05, 2023 | 38.04 | 38.76 | 37.72 | 38.32 | 19,045 | +0.49(+1.30%) |
Jul 04, 2023 | 38.00 | 38.00 | 37.80 | 37.83 | 852 | +1.24(+3.39%) |
Jun 30, 2023 | 36.59 | 0 | +1.16(+3.27%) | |||
Jun 29, 2023 | 33.77 | 35.57 | 33.77 | 35.43 | 17,866 | +2.11(+6.33%) |
Jun 28, 2023 | 32.83 | 34.36 | 32.64 | 33.32 | 31,449 | +0.28(+0.85%) |
Jun 27, 2023 | 33.38 | 33.38 | 31.75 | 33.04 | 25,644 | -0.15(-0.45%) |
Jun 26, 2023 | 36.53 | 37.30 | 32.62 | 33.19 | 35,973 | -3.75(-10.15%) |
Jun 23, 2023 | 36.90 | 37.61 | 36.37 | 36.94 | 10,798 | +0.13(+0.35%) |
Jun 22, 2023 | 37.01 | 37.35 | 35.64 | 36.81 | 27,958 | -0.43(-1.15%) |
Jun 21, 2023 | 40.75 | 40.75 | 37.24 | 37.24 | 14,255 | -3.72(-9.08%) |
Jun 20, 2023 | 41.89 | 43.68 | 40.96 | 40.96 | 47,668 | -1.45(-3.42%) |
Jun 19, 2023 | 42.99 | 42.99 | 41.38 | 42.41 | 21,451 | +0.95(+2.29%) |
Jun 16, 2023 | 39.37 | 41.46 | 39.08 | 41.46 | 27,696 | +2.24(+5.71%) |
Jun 15, 2023 | 41.70 | 41.70 | 38.68 | 39.22 | 12,148 | -0.79(-1.97%) |
Jun 14, 2023 | 43.49 | 43.50 | 40.01 | 40.01 | 13,620 | -3.51(-8.07%) |
Jun 13, 2023 | 43.53 | 44.31 | 43.22 | 43.52 | 10,931 | +0.38(+0.88%) |
Jun 12, 2023 | 41.83 | 43.78 | 41.83 | 43.14 | 24,182 | +2.07(+5.04%) |
Jun 09, 2023 | 41.29 | 41.57 | 40.15 | 41.07 | 10,923 | -0.02(-0.05%) |
Jun 08, 2023 | 40.63 | 41.24 | 39.80 | 41.09 | 7,503 | +0.33(+0.81%) |
Jun 07, 2023 | 42.02 | 42.27 | 39.99 | 40.76 | 17,981 | -0.41(-1.00%) |
Jun 06, 2023 | 41.59 | 42.36 | 41.12 | 41.17 | 16,016 | -0.52(-1.25%) |
Jun 05, 2023 | 42.99 | 42.99 | 41.37 | 41.69 | 12,708 | -1.59(-3.67%) |
Jun 02, 2023 | 42.00 | 43.29 | 41.50 | 43.28 | 52,319 | +1.87(+4.52%) |