Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.51 | 32.58 | 32.30 | 32.53 | 16,736 | +0.06(+0.17%) |
Aug 30, 2023 | 32.40 | 32.58 | 32.36 | 32.47 | 38,982 | +0.08(+0.23%) |
Aug 29, 2023 | 32.23 | 32.41 | 32.05 | 32.40 | 38,440 | +0.27(+0.86%) |
Aug 28, 2023 | 31.98 | 32.29 | 31.93 | 32.12 | 42,075 | +0.18(+0.56%) |
Aug 25, 2023 | 32.00 | 32.10 | 31.73 | 31.94 | 20,859 | +0.13(+0.42%) |
Aug 24, 2023 | 31.95 | 32.08 | 31.74 | 31.81 | 25,182 | -0.18(-0.56%) |
Aug 23, 2023 | 32.09 | 32.16 | 31.57 | 31.99 | 39,321 | +0.07(+0.21%) |
Aug 22, 2023 | 32.03 | 32.15 | 31.88 | 31.92 | 81,765 | -0.11(-0.35%) |
Aug 21, 2023 | 32.07 | 32.10 | 31.71 | 32.04 | 52,949 | +0.19(+0.59%) |
Aug 18, 2023 | 31.37 | 31.95 | 31.37 | 31.85 | 41,489 | +0.38(+1.20%) |
Aug 17, 2023 | 31.71 | 31.71 | 31.24 | 31.47 | 43,471 | +0.28(+0.90%) |
Aug 16, 2023 | 31.05 | 31.47 | 30.84 | 31.19 | 73,919 | +0.03(+0.09%) |
Aug 15, 2023 | 31.29 | 31.42 | 31.06 | 31.16 | 31,263 | -0.40(-1.25%) |
Aug 14, 2023 | 31.61 | 31.76 | 31.33 | 31.56 | 29,177 | -0.11(-0.36%) |
Aug 11, 2023 | 31.31 | 31.67 | 31.31 | 31.67 | 25,948 | +0.24(+0.78%) |
Aug 10, 2023 | 31.48 | 31.68 | 31.18 | 31.42 | 15,654 | +0.15(+0.48%) |
Aug 09, 2023 | 31.44 | 31.63 | 31.13 | 31.27 | 43,359 | -0.31(-0.98%) |
Aug 08, 2023 | 31.34 | 31.61 | 31.13 | 31.58 | 24,527 | -0.10(-0.33%) |
Aug 07, 2023 | 31.39 | 31.74 | 31.34 | 31.69 | 36,357 | +0.50(+1.60%) |
Aug 04, 2023 | 31.51 | 31.78 | 31.19 | 31.19 | 25,425 | -0.16(-0.51%) |
Aug 03, 2023 | 31.44 | 31.61 | 31.06 | 31.35 | 28,321 | -0.02(-0.06%) |
Aug 02, 2023 | 31.76 | 31.76 | 31.06 | 31.37 | 44,954 | -0.39(-1.24%) |
Aug 01, 2023 | 31.95 | 32.03 | 31.34 | 31.76 | 48,658 | -0.24(-0.76%) |
Jul 31, 2023 | 32.01 | 32.13 | 31.91 | 32.01 | 172,844 | -1.11(-3.34%) |
Jul 28, 2023 | 32.98 | 33.20 | 32.74 | 33.11 | 88,756 | +0.25(+0.76%) |
Jul 27, 2023 | 33.12 | 33.20 | 32.82 | 32.86 | 35,795 | -0.16(-0.48%) |
Jul 26, 2023 | 33.10 | 33.21 | 32.92 | 33.02 | 56,686 | -0.10(-0.31%) |
Jul 25, 2023 | 33.16 | 33.29 | 33.06 | 33.13 | 29,953 | -0.04(-0.11%) |
Jul 24, 2023 | 32.80 | 33.39 | 32.58 | 33.16 | 84,918 | +0.46(+1.41%) |
Jul 21, 2023 | 32.71 | 32.90 | 32.50 | 32.70 | 42,534 | +0.14(+0.43%) |
Jul 20, 2023 | 32.55 | 32.69 | 32.47 | 32.56 | 22,246 | +0.08(+0.26%) |
Jul 19, 2023 | 32.36 | 32.60 | 32.34 | 32.48 | 25,843 | +0.12(+0.38%) |
Jul 18, 2023 | 31.99 | 32.49 | 31.92 | 32.36 | 41,889 | +0.46(+1.43%) |
Jul 17, 2023 | 31.89 | 32.07 | 31.80 | 31.90 | 29,345 | +0.36(+1.16%) |
Jul 14, 2023 | 32.37 | 32.37 | 31.53 | 31.53 | 36,759 | -0.82(-2.54%) |
Jul 13, 2023 | 31.92 | 32.37 | 31.92 | 32.36 | 59,544 | +0.36(+1.14%) |
Jul 12, 2023 | 32.07 | 32.14 | 31.87 | 31.99 | 36,408 | -0.04(-0.12%) |
Jul 11, 2023 | 31.68 | 32.06 | 31.66 | 32.03 | 30,479 | +0.35(+1.12%) |
Jul 10, 2023 | 31.41 | 31.70 | 31.41 | 31.67 | 34,158 | +0.26(+0.83%) |
Jul 07, 2023 | 31.05 | 31.57 | 31.05 | 31.41 | 27,190 | +0.31(+0.99%) |
Jul 06, 2023 | 31.14 | 31.21 | 30.80 | 31.10 | 24,676 | +0.37(+1.22%) |
Jul 05, 2023 | 31.43 | 31.47 | 30.73 | 30.73 | 28,131 | -0.61(-1.94%) |
Jul 03, 2023 | 31.09 | 31.48 | 31.08 | 31.34 | 21,659 | +0.36(+1.18%) |
Jun 30, 2023 | 31.08 | 31.35 | 30.97 | 30.97 | 57,183 | +0.02(+0.07%) |
Jun 29, 2023 | 30.67 | 30.99 | 30.61 | 30.95 | 35,985 | +0.44(+1.45%) |
Jun 28, 2023 | 30.34 | 30.67 | 30.16 | 30.51 | 37,734 | +0.15(+0.49%) |
Jun 27, 2023 | 30.25 | 30.44 | 30.05 | 30.36 | 15,700 | +0.00(+0.00%) |
Jun 26, 2023 | 29.88 | 30.40 | 29.85 | 30.36 | 30,278 | +0.42(+1.40%) |
Jun 23, 2023 | 29.98 | 30.14 | 29.79 | 29.94 | 40,662 | -0.18(-0.59%) |
Jun 22, 2023 | 30.39 | 30.40 | 29.98 | 30.11 | 35,966 | -0.39(-1.29%) |
Jun 21, 2023 | 30.50 | 30.89 | 30.32 | 30.51 | 34,494 | +0.01(+0.03%) |
Jun 20, 2023 | 30.93 | 30.96 | 30.47 | 30.50 | 43,038 | -0.50(-1.60%) |
Jun 16, 2023 | 30.83 | 31.07 | 30.70 | 30.99 | 38,880 | +0.26(+0.85%) |
Jun 15, 2023 | 30.36 | 30.82 | 30.26 | 30.73 | 36,300 | +0.41(+1.35%) |
Jun 14, 2023 | 30.28 | 30.53 | 30.09 | 30.32 | 28,861 | +0.27(+0.89%) |
Jun 13, 2023 | 30.28 | 30.73 | 30.06 | 30.06 | 32,142 | -0.07(-0.25%) |
Jun 12, 2023 | 30.32 | 30.36 | 30.05 | 30.13 | 52,215 | -0.32(-1.04%) |
Jun 09, 2023 | 30.96 | 30.96 | 30.42 | 30.45 | 21,899 | -0.62(-2.00%) |
Jun 08, 2023 | 31.01 | 31.09 | 30.60 | 31.07 | 23,976 | -0.08(-0.27%) |
Jun 07, 2023 | 30.45 | 31.15 | 30.45 | 31.15 | 30,651 | +0.83(+2.72%) |
Jun 06, 2023 | 30.16 | 30.58 | 30.14 | 30.32 | 31,605 | +0.05(+0.15%) |
Jun 05, 2023 | 30.61 | 30.88 | 30.14 | 30.28 | 56,469 | -0.05(-0.15%) |
Jun 02, 2023 | 30.07 | 30.60 | 29.82 | 30.32 | 37,997 | +0.62(+2.09%) |