Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.86 | 30.05 | 29.52 | 29.58 | 264,112 | -0.18(-0.61%) |
Aug 30, 2023 | 29.88 | 30.47 | 29.73 | 29.76 | 254,092 | -0.38(-1.27%) |
Aug 29, 2023 | 29.86 | 30.52 | 29.81 | 30.15 | 281,824 | +0.51(+1.71%) |
Aug 28, 2023 | 29.04 | 30.01 | 29.04 | 29.64 | 290,170 | +0.63(+2.17%) |
Aug 25, 2023 | 28.71 | 29.46 | 28.71 | 29.01 | 204,950 | +0.32(+1.10%) |
Aug 24, 2023 | 28.93 | 29.68 | 28.66 | 28.69 | 255,681 | -0.28(-0.96%) |
Aug 23, 2023 | 28.23 | 29.21 | 28.23 | 28.97 | 245,834 | +0.72(+2.54%) |
Aug 22, 2023 | 29.14 | 29.14 | 28.09 | 28.25 | 393,443 | -0.59(-2.05%) |
Aug 21, 2023 | 29.17 | 29.87 | 28.77 | 28.85 | 384,773 | -0.49(-1.66%) |
Aug 18, 2023 | 28.47 | 29.65 | 28.42 | 29.33 | 364,398 | +0.57(+1.99%) |
Aug 17, 2023 | 28.55 | 29.19 | 28.43 | 28.76 | 412,442 | +0.49(+1.72%) |
Aug 16, 2023 | 27.81 | 28.50 | 27.81 | 28.27 | 241,938 | +0.35(+1.27%) |
Aug 15, 2023 | 28.61 | 28.61 | 27.75 | 27.92 | 358,449 | -0.69(-2.40%) |
Aug 14, 2023 | 28.66 | 28.80 | 28.16 | 28.61 | 377,132 | -0.17(-0.60%) |
Aug 11, 2023 | 27.91 | 29.01 | 27.89 | 28.78 | 274,530 | +0.69(+2.45%) |
Aug 10, 2023 | 28.51 | 28.76 | 28.08 | 28.09 | 413,466 | +0.01(+0.03%) |
Aug 09, 2023 | 28.77 | 29.03 | 27.90 | 28.08 | 553,834 | -0.90(-3.10%) |
Aug 08, 2023 | 29.03 | 29.38 | 27.83 | 28.98 | 600,879 | -0.67(-2.26%) |
Aug 07, 2023 | 30.23 | 30.33 | 29.48 | 29.65 | 369,992 | -0.53(-1.74%) |
Aug 04, 2023 | 30.35 | 30.64 | 30.08 | 30.17 | 222,924 | -0.24(-0.79%) |
Aug 03, 2023 | 30.32 | 30.56 | 30.18 | 30.41 | 209,714 | -0.14(-0.46%) |
Aug 02, 2023 | 30.80 | 31.02 | 30.16 | 30.55 | 318,970 | -0.45(-1.45%) |
Aug 01, 2023 | 30.37 | 31.03 | 30.32 | 31.00 | 271,005 | +0.83(+2.77%) |
Jul 31, 2023 | 30.16 | 31.10 | 30.07 | 30.17 | 324,889 | -0.33(-1.08%) |
Jul 28, 2023 | 31.00 | 31.07 | 30.23 | 30.50 | 512,284 | -0.35(-1.12%) |
Jul 27, 2023 | 32.04 | 32.10 | 30.84 | 30.84 | 729,022 | -0.84(-2.66%) |
Jul 26, 2023 | 32.05 | 32.26 | 31.68 | 31.69 | 295,308 | -0.37(-1.14%) |
Jul 25, 2023 | 31.90 | 32.32 | 31.73 | 32.05 | 193,578 | +0.18(+0.56%) |
Jul 24, 2023 | 31.49 | 32.06 | 31.49 | 31.87 | 181,575 | +0.38(+1.22%) |
Jul 21, 2023 | 31.77 | 31.87 | 31.49 | 31.49 | 168,690 | -0.25(-0.80%) |
Jul 20, 2023 | 31.87 | 31.98 | 31.60 | 31.74 | 125,065 | -0.05(-0.15%) |
Jul 19, 2023 | 32.15 | 32.47 | 31.58 | 31.79 | 269,663 | -0.16(-0.50%) |
Jul 18, 2023 | 31.67 | 32.17 | 31.67 | 31.95 | 189,053 | +0.28(+0.89%) |
Jul 17, 2023 | 31.34 | 31.77 | 30.99 | 31.67 | 237,654 | +0.16(+0.51%) |
Jul 14, 2023 | 32.52 | 32.52 | 31.18 | 31.51 | 409,759 | -0.58(-1.81%) |
Jul 13, 2023 | 30.67 | 32.36 | 30.67 | 32.09 | 525,464 | +1.67(+5.48%) |
Jul 12, 2023 | 29.98 | 30.83 | 29.96 | 30.42 | 315,880 | +0.64(+2.14%) |
Jul 11, 2023 | 29.79 | 30.08 | 29.46 | 29.78 | 426,807 | +0.09(+0.32%) |
Jul 10, 2023 | 29.39 | 29.84 | 29.33 | 29.69 | 727,993 | +0.13(+0.44%) |
Jul 07, 2023 | 29.44 | 29.90 | 29.44 | 29.56 | 220,284 | -0.03(-0.10%) |
Jul 06, 2023 | 29.67 | 29.94 | 29.27 | 29.59 | 248,502 | -0.40(-1.34%) |
Jul 05, 2023 | 30.20 | 30.58 | 29.99 | 29.99 | 296,083 | -0.60(-1.96%) |
Jul 03, 2023 | 30.02 | 30.68 | 29.97 | 30.59 | 171,310 | +0.45(+1.49%) |
Jun 30, 2023 | 29.71 | 30.19 | 29.43 | 30.14 | 577,289 | +0.63(+2.13%) |
Jun 29, 2023 | 29.52 | 29.90 | 29.23 | 29.51 | 331,881 | +0.01(+0.03%) |
Jun 28, 2023 | 29.66 | 29.75 | 29.22 | 29.50 | 560,017 | -0.28(-0.94%) |
Jun 27, 2023 | 30.01 | 30.15 | 29.69 | 29.78 | 237,783 | -0.15(-0.50%) |
Jun 26, 2023 | 29.62 | 30.23 | 29.62 | 29.93 | 228,182 | +0.16(+0.54%) |
Jun 23, 2023 | 29.98 | 30.23 | 29.57 | 29.78 | 403,817 | -0.25(-0.84%) |
Jun 22, 2023 | 30.25 | 30.56 | 29.86 | 30.03 | 442,901 | -0.40(-1.32%) |
Jun 21, 2023 | 30.60 | 30.70 | 30.12 | 30.43 | 423,901 | -0.26(-0.86%) |
Jun 20, 2023 | 31.16 | 31.18 | 30.56 | 30.69 | 528,734 | -0.67(-2.12%) |
Jun 16, 2023 | 32.05 | 32.07 | 31.23 | 31.36 | 330,012 | -0.83(-2.59%) |
Jun 15, 2023 | 31.66 | 32.25 | 31.64 | 32.19 | 289,330 | +0.35(+1.09%) |
Jun 14, 2023 | 32.01 | 32.33 | 31.65 | 31.85 | 170,832 | -0.14(-0.44%) |
Jun 13, 2023 | 31.63 | 32.22 | 31.57 | 31.99 | 253,571 | +0.40(+1.28%) |
Jun 12, 2023 | 32.13 | 32.17 | 31.55 | 31.58 | 274,142 | -0.61(-1.89%) |
Jun 09, 2023 | 32.40 | 32.58 | 32.07 | 32.19 | 129,546 | -0.32(-0.98%) |
Jun 08, 2023 | 32.45 | 32.59 | 31.93 | 32.51 | 171,976 | +0.09(+0.29%) |
Jun 07, 2023 | 32.70 | 32.85 | 32.28 | 32.42 | 203,994 | -0.37(-1.11%) |
Jun 06, 2023 | 32.58 | 33.12 | 32.52 | 32.78 | 207,740 | +0.22(+0.66%) |
Jun 05, 2023 | 33.15 | 33.33 | 32.45 | 32.57 | 308,699 | -0.70(-2.11%) |
Jun 02, 2023 | 33.27 | 33.59 | 33.02 | 33.27 | 208,359 | +0.27(+0.82%) |