Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.77 | 32.98 | 32.48 | 32.68 | 18,917 | -0.08(-0.24%) |
Aug 30, 2023 | 32.31 | 32.79 | 32.30 | 32.76 | 54,822 | +0.29(+0.91%) |
Aug 29, 2023 | 31.34 | 32.53 | 31.30 | 32.46 | 235,617 | +1.18(+3.77%) |
Aug 28, 2023 | 31.47 | 31.47 | 31.18 | 31.28 | 24,063 | +0.14(+0.45%) |
Aug 25, 2023 | 30.85 | 31.29 | 30.63 | 31.14 | 71,467 | +0.26(+0.84%) |
Aug 24, 2023 | 31.97 | 31.97 | 30.80 | 30.88 | 96,170 | -0.76(-2.40%) |
Aug 23, 2023 | 31.12 | 31.76 | 31.12 | 31.64 | 37,352 | +0.41(+1.30%) |
Aug 22, 2023 | 31.39 | 31.47 | 31.11 | 31.24 | 34,363 | +0.06(+0.20%) |
Aug 21, 2023 | 31.07 | 31.25 | 30.89 | 31.17 | 23,329 | +0.25(+0.82%) |
Aug 18, 2023 | 30.49 | 31.03 | 30.35 | 30.92 | 42,541 | -0.12(-0.40%) |
Aug 17, 2023 | 31.98 | 31.98 | 30.97 | 31.04 | 71,918 | -0.74(-2.34%) |
Aug 16, 2023 | 31.89 | 32.19 | 31.77 | 31.79 | 34,652 | -0.29(-0.89%) |
Aug 15, 2023 | 32.41 | 32.41 | 31.92 | 32.07 | 32,771 | -0.53(-1.62%) |
Aug 14, 2023 | 32.15 | 32.60 | 31.97 | 32.60 | 32,165 | +0.15(+0.46%) |
Aug 11, 2023 | 32.38 | 32.57 | 32.29 | 32.45 | 41,447 | -0.42(-1.28%) |
Aug 10, 2023 | 33.31 | 33.57 | 32.68 | 32.87 | 47,059 | +0.08(+0.23%) |
Aug 09, 2023 | 33.69 | 33.69 | 32.69 | 32.80 | 68,311 | -0.92(-2.74%) |
Aug 08, 2023 | 33.65 | 33.74 | 33.15 | 33.72 | 103,642 | -0.76(-2.21%) |
Aug 07, 2023 | 34.72 | 34.72 | 33.87 | 34.48 | 97,086 | -0.04(-0.12%) |
Aug 04, 2023 | 35.18 | 35.23 | 34.50 | 34.52 | 67,088 | -0.31(-0.89%) |
Aug 03, 2023 | 34.61 | 35.10 | 34.61 | 34.83 | 42,554 | -0.02(-0.06%) |
Aug 02, 2023 | 35.38 | 35.47 | 34.38 | 34.85 | 579,226 | -1.33(-3.67%) |
Aug 01, 2023 | 36.16 | 36.24 | 35.88 | 36.18 | 41,835 | -0.44(-1.20%) |
Jul 31, 2023 | 36.26 | 36.69 | 36.16 | 36.62 | 52,421 | +0.57(+1.58%) |
Jul 28, 2023 | 35.45 | 36.07 | 35.45 | 36.05 | 64,221 | +1.38(+3.97%) |
Jul 27, 2023 | 35.87 | 35.99 | 34.57 | 34.68 | 111,065 | -0.68(-1.92%) |
Jul 26, 2023 | 34.91 | 35.41 | 34.89 | 35.35 | 83,688 | +0.29(+0.83%) |
Jul 25, 2023 | 35.12 | 35.41 | 35.02 | 35.06 | 59,460 | +0.20(+0.57%) |
Jul 24, 2023 | 34.96 | 35.02 | 34.39 | 34.86 | 84,619 | -0.02(-0.05%) |
Jul 21, 2023 | 35.22 | 35.51 | 34.73 | 34.88 | 19,927 | -0.01(-0.04%) |
Jul 20, 2023 | 35.55 | 35.57 | 34.77 | 34.89 | 73,298 | -1.01(-2.81%) |
Jul 19, 2023 | 36.03 | 36.43 | 35.66 | 35.90 | 119,324 | +0.09(+0.25%) |
Jul 18, 2023 | 35.62 | 35.90 | 35.45 | 35.81 | 318,336 | +0.20(+0.56%) |
Jul 17, 2023 | 34.85 | 35.73 | 34.85 | 35.61 | 86,464 | +0.66(+1.89%) |
Jul 14, 2023 | 35.52 | 35.60 | 34.82 | 34.95 | 53,597 | -0.54(-1.52%) |
Jul 13, 2023 | 34.68 | 35.57 | 34.68 | 35.49 | 172,127 | +1.04(+3.02%) |
Jul 12, 2023 | 34.71 | 34.71 | 34.04 | 34.45 | 258,475 | +0.28(+0.82%) |
Jul 11, 2023 | 33.35 | 34.26 | 33.24 | 34.17 | 74,337 | +0.91(+2.74%) |
Jul 10, 2023 | 32.64 | 33.29 | 32.38 | 33.26 | 51,988 | +0.51(+1.56%) |
Jul 07, 2023 | 32.48 | 33.12 | 32.48 | 32.75 | 64,506 | +0.37(+1.14%) |
Jul 06, 2023 | 32.49 | 32.49 | 31.95 | 32.38 | 51,357 | -0.65(-1.97%) |
Jul 05, 2023 | 33.07 | 33.15 | 32.75 | 33.03 | 409,747 | -0.22(-0.66%) |
Jul 03, 2023 | 32.99 | 33.27 | 32.99 | 33.25 | 55,899 | +0.55(+1.69%) |
Jun 30, 2023 | 32.76 | 32.97 | 32.63 | 32.70 | 54,474 | +0.45(+1.38%) |
Jun 29, 2023 | 32.54 | 32.62 | 32.09 | 32.25 | 320,788 | -0.33(-1.01%) |
Jun 28, 2023 | 32.09 | 32.99 | 32.05 | 32.58 | 78,595 | +0.47(+1.46%) |
Jun 27, 2023 | 31.28 | 32.20 | 31.26 | 32.11 | 39,808 | +1.21(+3.91%) |
Jun 26, 2023 | 31.07 | 31.60 | 30.90 | 30.90 | 22,355 | -0.18(-0.58%) |
Jun 23, 2023 | 30.92 | 31.29 | 30.81 | 31.08 | 21,148 | -0.34(-1.10%) |
Jun 22, 2023 | 31.27 | 31.54 | 31.07 | 31.43 | 48,393 | -0.05(-0.17%) |
Jun 21, 2023 | 32.02 | 32.14 | 31.27 | 31.48 | 53,713 | -0.60(-1.87%) |
Jun 20, 2023 | 32.32 | 32.57 | 31.81 | 32.08 | 36,051 | -0.49(-1.50%) |
Jun 16, 2023 | 33.00 | 33.05 | 32.40 | 32.57 | 54,595 | -0.28(-0.85%) |