Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.10 | 30.15 | 29.80 | 29.80 | 39,490 | -0.19(-0.62%) |
Aug 30, 2023 | 30.06 | 30.22 | 29.90 | 29.99 | 55,789 | -0.12(-0.39%) |
Aug 29, 2023 | 29.89 | 30.16 | 29.84 | 30.10 | 938,421 | +0.25(+0.85%) |
Aug 28, 2023 | 29.92 | 30.09 | 29.80 | 29.85 | 80,435 | +0.07(+0.23%) |
Aug 25, 2023 | 29.62 | 29.92 | 29.62 | 29.78 | 109,645 | +0.17(+0.56%) |
Aug 24, 2023 | 29.71 | 30.06 | 29.61 | 29.61 | 40,501 | -0.16(-0.53%) |
Aug 23, 2023 | 29.67 | 29.77 | 29.56 | 29.77 | 53,972 | +0.18(+0.59%) |
Aug 22, 2023 | 29.63 | 29.66 | 29.43 | 29.60 | 49,379 | +0.03(+0.10%) |
Aug 21, 2023 | 29.72 | 29.72 | 29.37 | 29.57 | 58,001 | -0.18(-0.59%) |
Aug 18, 2023 | 29.61 | 29.81 | 29.61 | 29.74 | 61,802 | +0.14(+0.46%) |
Aug 17, 2023 | 29.76 | 29.94 | 29.58 | 29.61 | 52,904 | -0.16(-0.53%) |
Aug 16, 2023 | 29.73 | 29.93 | 29.73 | 29.76 | 162,904 | +0.05(+0.16%) |
Aug 15, 2023 | 30.14 | 30.14 | 29.70 | 29.71 | 62,436 | -0.61(-2.00%) |
Aug 14, 2023 | 30.53 | 30.53 | 30.20 | 30.32 | 130,635 | -0.42(-1.37%) |
Aug 11, 2023 | 30.60 | 30.81 | 30.60 | 30.74 | 47,715 | +0.09(+0.29%) |
Aug 10, 2023 | 30.94 | 31.06 | 30.58 | 30.65 | 39,656 | -0.16(-0.51%) |
Aug 09, 2023 | 30.66 | 31.00 | 30.66 | 30.81 | 54,641 | +0.23(+0.77%) |
Aug 08, 2023 | 30.47 | 30.57 | 30.21 | 30.57 | 60,275 | +0.03(+0.10%) |
Aug 07, 2023 | 30.61 | 30.75 | 30.53 | 30.54 | 50,268 | +0.05(+0.16%) |
Aug 04, 2023 | 31.01 | 31.10 | 30.34 | 30.50 | 212,767 | -0.32(-1.05%) |
Aug 03, 2023 | 31.42 | 31.54 | 30.82 | 30.82 | 160,384 | -0.59(-1.87%) |
Aug 02, 2023 | 31.38 | 31.50 | 31.25 | 31.40 | 86,953 | -0.10(-0.31%) |
Aug 01, 2023 | 31.80 | 31.97 | 31.45 | 31.50 | 71,749 | -0.33(-1.05%) |
Jul 31, 2023 | 31.98 | 32.10 | 31.72 | 31.83 | 226,450 | +0.02(+0.07%) |
Jul 28, 2023 | 32.00 | 32.12 | 31.64 | 31.81 | 71,844 | -0.05(-0.16%) |
Jul 27, 2023 | 32.54 | 32.54 | 31.78 | 31.86 | 62,683 | -0.69(-2.13%) |
Jul 26, 2023 | 32.43 | 32.80 | 32.43 | 32.56 | 53,240 | +0.01(+0.03%) |
Jul 25, 2023 | 32.51 | 32.67 | 32.49 | 32.55 | 76,068 | +0.02(+0.06%) |
Jul 24, 2023 | 32.68 | 32.72 | 32.42 | 32.53 | 41,715 | -0.16(-0.48%) |
Jul 21, 2023 | 32.47 | 32.75 | 32.43 | 32.69 | 201,492 | +0.37(+1.15%) |
Jul 20, 2023 | 31.95 | 32.36 | 31.79 | 32.32 | 58,879 | +0.40(+1.26%) |
Jul 19, 2023 | 31.60 | 32.07 | 31.60 | 31.91 | 124,302 | +0.40(+1.28%) |
Jul 18, 2023 | 31.66 | 31.96 | 31.28 | 31.51 | 49,243 | -0.11(-0.34%) |
Jul 17, 2023 | 31.73 | 31.83 | 31.49 | 31.62 | 117,516 | -0.16(-0.50%) |
Jul 14, 2023 | 31.98 | 31.98 | 31.64 | 31.78 | 60,319 | -0.22(-0.68%) |
Jul 13, 2023 | 31.85 | 32.00 | 31.77 | 32.00 | 174,063 | +0.17(+0.55%) |
Jul 12, 2023 | 31.57 | 31.88 | 31.55 | 31.82 | 85,187 | +0.43(+1.36%) |
Jul 11, 2023 | 31.07 | 31.39 | 30.99 | 31.39 | 69,544 | +0.41(+1.33%) |
Jul 10, 2023 | 31.04 | 31.11 | 30.78 | 30.98 | 117,780 | -0.07(-0.22%) |
Jul 07, 2023 | 31.12 | 31.31 | 31.03 | 31.05 | 112,451 | -0.17(-0.55%) |
Jul 06, 2023 | 31.34 | 31.34 | 31.05 | 31.22 | 82,924 | -0.38(-1.20%) |
Jul 05, 2023 | 31.15 | 31.81 | 31.15 | 31.60 | 55,906 | +0.35(+1.11%) |
Jul 03, 2023 | 31.03 | 31.31 | 30.99 | 31.26 | 208,019 | +0.17(+0.53%) |
Jun 30, 2023 | 30.92 | 31.15 | 30.84 | 31.09 | 132,358 | +0.28(+0.92%) |
Jun 29, 2023 | 30.64 | 30.91 | 30.50 | 30.81 | 348,121 | +0.11(+0.35%) |
Jun 28, 2023 | 31.08 | 31.08 | 30.64 | 30.70 | 565,290 | -0.46(-1.49%) |
Jun 27, 2023 | 31.03 | 31.23 | 30.96 | 31.16 | 848,758 | +0.18(+0.58%) |
Jun 26, 2023 | 30.58 | 31.06 | 30.58 | 30.99 | 70,171 | +0.45(+1.48%) |
Jun 23, 2023 | 31.07 | 31.15 | 30.51 | 30.54 | 146,647 | -0.53(-1.69%) |
Jun 22, 2023 | 31.31 | 31.45 | 30.95 | 31.06 | 66,895 | -0.21(-0.68%) |
Jun 21, 2023 | 31.08 | 31.33 | 30.73 | 31.28 | 135,771 | +0.16(+0.50%) |
Jun 20, 2023 | 31.46 | 31.46 | 31.07 | 31.12 | 226,053 | -0.39(-1.23%) |
Jun 16, 2023 | 31.56 | 31.75 | 31.49 | 31.51 | 41,914 | -0.02(-0.07%) |
Jun 15, 2023 | 31.29 | 31.57 | 31.26 | 31.53 | 50,596 | +0.33(+1.06%) |
Jun 14, 2023 | 31.31 | 31.54 | 31.16 | 31.20 | 63,711 | -0.06(-0.19%) |
Jun 13, 2023 | 31.16 | 31.33 | 31.10 | 31.26 | 76,029 | -0.02(-0.07%) |
Jun 12, 2023 | 31.33 | 31.38 | 31.14 | 31.28 | 179,455 | +0.02(+0.07%) |
Jun 09, 2023 | 31.38 | 31.44 | 31.26 | 31.26 | 77,749 | -0.20(-0.64%) |
Jun 08, 2023 | 31.44 | 31.47 | 31.16 | 31.46 | 153,355 | -0.01(-0.04%) |
Jun 07, 2023 | 31.00 | 31.50 | 30.85 | 31.47 | 85,339 | +0.55(+1.80%) |
Jun 06, 2023 | 30.98 | 31.05 | 30.82 | 30.91 | 37,276 | +0.06(+0.19%) |
Jun 05, 2023 | 30.81 | 31.11 | 30.72 | 30.86 | 346,394 | +0.10(+0.32%) |
Jun 02, 2023 | 30.35 | 30.85 | 30.24 | 30.76 | 37,906 | +0.45(+1.48%) |