Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.78 | 30.81 | 30.55 | 30.61 | 72,917 | -0.33(-1.08%) |
Aug 30, 2023 | 30.80 | 31.04 | 30.76 | 30.94 | 61,813 | -0.25(-0.79%) |
Aug 29, 2023 | 30.89 | 31.27 | 30.82 | 31.19 | 83,109 | +0.81(+2.65%) |
Aug 28, 2023 | 30.20 | 30.44 | 30.13 | 30.38 | 553,265 | +0.65(+2.18%) |
Aug 25, 2023 | 29.78 | 29.84 | 29.42 | 29.74 | 25,448 | -0.13(-0.43%) |
Aug 24, 2023 | 30.02 | 30.10 | 29.82 | 29.86 | 78,327 | +0.13(+0.43%) |
Aug 23, 2023 | 29.50 | 29.89 | 29.47 | 29.74 | 100,028 | +0.30(+1.03%) |
Aug 22, 2023 | 29.58 | 29.59 | 29.36 | 29.43 | 71,230 | -0.19(-0.63%) |
Aug 21, 2023 | 29.25 | 29.65 | 29.20 | 29.62 | 1,043,864 | +0.21(+0.70%) |
Aug 18, 2023 | 29.40 | 29.51 | 29.30 | 29.41 | 60,518 | -0.76(-2.51%) |
Aug 17, 2023 | 30.58 | 30.59 | 30.15 | 30.17 | 59,788 | +0.13(+0.42%) |
Aug 16, 2023 | 30.03 | 30.20 | 29.92 | 30.04 | 51,482 | -0.42(-1.39%) |
Aug 15, 2023 | 30.81 | 30.81 | 30.40 | 30.46 | 42,457 | -0.65(-2.08%) |
Aug 14, 2023 | 30.95 | 31.23 | 30.78 | 31.11 | 40,716 | -0.17(-0.53%) |
Aug 11, 2023 | 31.43 | 31.43 | 31.09 | 31.28 | 34,465 | -1.08(-3.34%) |
Aug 10, 2023 | 32.51 | 32.99 | 32.28 | 32.36 | 17,937 | +0.15(+0.46%) |
Aug 09, 2023 | 32.33 | 32.41 | 31.95 | 32.21 | 17,586 | +0.17(+0.52%) |
Aug 08, 2023 | 31.92 | 32.06 | 31.73 | 32.04 | 36,678 | -0.52(-1.60%) |
Aug 07, 2023 | 32.88 | 32.88 | 32.35 | 32.56 | 32,672 | -0.38(-1.16%) |
Aug 04, 2023 | 33.32 | 33.37 | 32.95 | 32.95 | 26,760 | -0.39(-1.18%) |
Aug 03, 2023 | 33.05 | 33.49 | 33.05 | 33.34 | 15,129 | +1.01(+3.13%) |
Aug 02, 2023 | 32.69 | 32.69 | 32.18 | 32.33 | 32,229 | -0.83(-2.52%) |
Aug 01, 2023 | 33.40 | 33.46 | 33.16 | 33.16 | 31,305 | -0.89(-2.62%) |
Jul 31, 2023 | 33.78 | 34.11 | 33.66 | 34.06 | 37,010 | +0.20(+0.58%) |
Jul 28, 2023 | 33.47 | 33.86 | 33.47 | 33.86 | 26,753 | +1.85(+5.78%) |
Jul 27, 2023 | 32.40 | 32.40 | 31.99 | 32.01 | 21,863 | -0.49(-1.52%) |
Jul 26, 2023 | 31.86 | 32.55 | 31.86 | 32.51 | 29,017 | +0.60(+1.88%) |
Jul 25, 2023 | 32.31 | 32.50 | 31.91 | 31.91 | 23,378 | +0.27(+0.87%) |
Jul 24, 2023 | 30.72 | 31.75 | 30.69 | 31.63 | 50,562 | +0.87(+2.84%) |
Jul 21, 2023 | 30.97 | 31.02 | 30.72 | 30.76 | 15,762 | -0.08(-0.25%) |
Jul 20, 2023 | 30.81 | 30.92 | 30.71 | 30.84 | 22,701 | -0.09(-0.29%) |
Jul 19, 2023 | 31.10 | 31.36 | 30.92 | 30.92 | 31,779 | +0.02(+0.06%) |
Jul 18, 2023 | 31.08 | 31.23 | 30.68 | 30.91 | 29,086 | -0.53(-1.69%) |
Jul 17, 2023 | 31.24 | 31.46 | 31.06 | 31.44 | 39,919 | -0.17(-0.53%) |
Jul 14, 2023 | 31.81 | 31.81 | 31.58 | 31.60 | 27,497 | -0.66(-2.04%) |
Jul 13, 2023 | 31.87 | 32.27 | 31.87 | 32.26 | 19,318 | +0.74(+2.34%) |
Jul 12, 2023 | 31.25 | 31.54 | 31.15 | 31.52 | 16,429 | +0.76(+2.48%) |
Jul 11, 2023 | 30.64 | 30.80 | 30.48 | 30.76 | 29,044 | +0.23(+0.75%) |
Jul 10, 2023 | 30.19 | 30.58 | 30.19 | 30.53 | 15,585 | +0.27(+0.88%) |
Jul 07, 2023 | 29.86 | 30.44 | 29.86 | 30.27 | 19,454 | +0.53(+1.78%) |
Jul 06, 2023 | 29.84 | 29.93 | 29.62 | 29.74 | 10,767 | -0.69(-2.26%) |
Jul 05, 2023 | 30.41 | 30.49 | 30.29 | 30.42 | 24,402 | -0.09(-0.29%) |
Jul 03, 2023 | 30.65 | 30.80 | 30.48 | 30.51 | 9,337 | +0.41(+1.37%) |
Jun 30, 2023 | 30.14 | 30.24 | 30.05 | 30.10 | 12,144 | +0.35(+1.19%) |
Jun 29, 2023 | 29.76 | 29.84 | 29.68 | 29.75 | 141,569 | -0.49(-1.62%) |
Jun 28, 2023 | 30.18 | 30.27 | 30.06 | 30.24 | 11,931 | -0.17(-0.55%) |
Jun 27, 2023 | 30.28 | 30.47 | 30.28 | 30.40 | 104,144 | +0.59(+1.98%) |
Jun 26, 2023 | 29.86 | 30.03 | 29.81 | 29.82 | 38,663 | +0.14(+0.46%) |
Jun 23, 2023 | 29.93 | 29.95 | 29.45 | 29.68 | 30,608 | -0.63(-2.09%) |
Jun 22, 2023 | 30.26 | 30.34 | 30.09 | 30.31 | 30,159 | -0.05(-0.16%) |
Jun 21, 2023 | 30.44 | 30.58 | 30.31 | 30.36 | 32,613 | -0.38(-1.24%) |
Jun 20, 2023 | 31.23 | 31.24 | 30.69 | 30.74 | 330,249 | -1.45(-4.51%) |
Jun 16, 2023 | 32.57 | 32.57 | 32.06 | 32.19 | 46,068 | -0.09(-0.27%) |
Jun 15, 2023 | 32.03 | 32.28 | 32.03 | 32.28 | 41,974 | +0.84(+2.66%) |
Jun 14, 2023 | 31.05 | 31.55 | 30.99 | 31.44 | 13,083 | +0.37(+1.20%) |
Jun 13, 2023 | 31.14 | 31.29 | 30.97 | 31.07 | 90,337 | +0.49(+1.59%) |
Jun 12, 2023 | 30.67 | 30.73 | 30.58 | 30.58 | 10,863 | +0.02(+0.06%) |
Jun 09, 2023 | 30.62 | 30.83 | 30.56 | 30.56 | 18,715 | +0.03(+0.10%) |
Jun 08, 2023 | 30.37 | 30.65 | 30.37 | 30.53 | 18,407 | +0.33(+1.10%) |
Jun 07, 2023 | 30.42 | 30.72 | 30.18 | 30.20 | 36,450 | -0.44(-1.43%) |
Jun 06, 2023 | 30.08 | 30.69 | 30.02 | 30.64 | 99,041 | +0.43(+1.42%) |
Jun 05, 2023 | 30.16 | 30.32 | 30.05 | 30.21 | 23,686 | -0.26(-0.86%) |
Jun 02, 2023 | 30.48 | 30.71 | 30.46 | 30.48 | 57,121 | +0.78(+2.62%) |