Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.59 | 31.93 | 31.31 | 31.48 | 47,434 | -0.10(-0.32%) |
Aug 30, 2023 | 31.96 | 31.96 | 31.10 | 31.58 | 113,361 | +0.70(+2.27%) |
Aug 29, 2023 | 30.05 | 31.00 | 30.05 | 30.88 | 189,635 | +1.43(+4.86%) |
Aug 28, 2023 | 29.00 | 30.06 | 29.00 | 29.45 | 55,468 | +0.63(+2.18%) |
Aug 25, 2023 | 28.52 | 28.99 | 28.42 | 28.82 | 19,176 | +0.32(+1.12%) |
Aug 24, 2023 | 28.41 | 29.14 | 28.41 | 28.50 | 43,760 | +0.20(+0.71%) |
Aug 23, 2023 | 27.66 | 28.42 | 27.66 | 28.30 | 36,044 | +0.37(+1.31%) |
Aug 22, 2023 | 28.19 | 28.40 | 27.80 | 27.93 | 44,079 | -0.28(-0.97%) |
Aug 21, 2023 | 27.15 | 28.21 | 27.15 | 28.21 | 85,051 | +0.15(+0.53%) |
Aug 18, 2023 | 28.15 | 28.65 | 28.01 | 28.06 | 67,550 | -1.34(-4.56%) |
Aug 17, 2023 | 29.40 | 30.00 | 29.33 | 29.40 | 69,286 | +0.65(+2.26%) |
Aug 16, 2023 | 29.82 | 29.82 | 28.75 | 28.75 | 78,065 | -0.75(-2.54%) |
Aug 15, 2023 | 29.47 | 30.51 | 29.47 | 29.50 | 87,097 | -0.83(-2.74%) |
Aug 14, 2023 | 31.03 | 31.05 | 29.81 | 30.33 | 104,307 | -1.74(-5.43%) |
Aug 11, 2023 | 33.43 | 33.43 | 31.91 | 32.07 | 81,082 | -0.98(-2.97%) |
Aug 10, 2023 | 32.58 | 33.79 | 32.58 | 33.05 | 36,903 | +0.28(+0.85%) |
Aug 09, 2023 | 34.36 | 34.36 | 32.53 | 32.77 | 34,498 | -0.15(-0.46%) |
Aug 08, 2023 | 33.70 | 33.70 | 32.71 | 32.92 | 105,531 | -1.46(-4.25%) |
Aug 07, 2023 | 34.49 | 35.19 | 34.16 | 34.38 | 62,341 | +0.19(+0.54%) |
Aug 04, 2023 | 35.60 | 35.62 | 34.12 | 34.20 | 53,964 | -0.90(-2.55%) |
Aug 03, 2023 | 34.43 | 35.25 | 34.43 | 35.09 | 36,964 | +0.66(+1.92%) |
Aug 02, 2023 | 33.80 | 34.95 | 33.80 | 34.43 | 54,515 | -0.75(-2.13%) |
Aug 01, 2023 | 35.22 | 35.50 | 35.09 | 35.18 | 53,996 | -0.51(-1.43%) |
Jul 31, 2023 | 36.27 | 36.27 | 35.19 | 35.69 | 81,072 | +0.34(+0.96%) |
Jul 28, 2023 | 33.86 | 35.36 | 33.73 | 35.35 | 137,837 | +1.71(+5.08%) |
Jul 27, 2023 | 33.66 | 35.00 | 33.60 | 33.64 | 90,010 | -0.96(-2.79%) |
Jul 26, 2023 | 33.59 | 34.85 | 33.59 | 34.60 | 82,607 | +0.75(+2.23%) |
Jul 25, 2023 | 33.43 | 34.39 | 33.43 | 33.85 | 53,009 | -0.32(-0.95%) |
Jul 24, 2023 | 32.53 | 34.49 | 31.90 | 34.17 | 95,400 | +0.25(+0.75%) |
Jul 21, 2023 | 34.35 | 34.35 | 33.92 | 33.92 | 87,349 | -0.12(-0.35%) |
Jul 20, 2023 | 34.25 | 34.25 | 33.90 | 34.04 | 66,933 | -0.18(-0.53%) |
Jul 19, 2023 | 33.87 | 34.32 | 33.87 | 34.22 | 42,195 | +0.59(+1.75%) |
Jul 18, 2023 | 33.85 | 34.10 | 33.52 | 33.63 | 52,724 | -0.53(-1.55%) |
Jul 17, 2023 | 34.90 | 35.00 | 33.00 | 34.16 | 64,156 | -0.37(-1.07%) |
Jul 14, 2023 | 34.84 | 34.84 | 33.83 | 34.53 | 66,597 | +0.53(+1.56%) |
Jul 13, 2023 | 32.50 | 34.98 | 32.50 | 34.00 | 79,030 | +0.09(+0.27%) |
Jul 12, 2023 | 32.88 | 34.04 | 32.88 | 33.91 | 61,033 | +0.07(+0.20%) |
Jul 11, 2023 | 32.48 | 34.98 | 32.48 | 33.84 | 60,662 | +0.54(+1.63%) |
Jul 10, 2023 | 32.30 | 33.81 | 32.30 | 33.30 | 75,207 | +0.00(+0.02%) |
Jul 07, 2023 | 33.12 | 33.42 | 32.35 | 33.30 | 74,756 | -0.07(-0.22%) |
Jul 06, 2023 | 33.82 | 34.80 | 33.00 | 33.37 | 51,776 | -0.23(-0.68%) |
Jul 05, 2023 | 33.45 | 33.82 | 33.44 | 33.60 | 115,607 | +0.51(+1.53%) |
Jul 03, 2023 | 33.00 | 33.55 | 33.00 | 33.09 | 101,081 | +1.09(+3.42%) |
Jun 30, 2023 | 31.80 | 32.45 | 31.80 | 32.00 | 57,553 | +0.63(+2.01%) |
Jun 29, 2023 | 31.59 | 31.90 | 31.23 | 31.37 | 47,159 | -0.79(-2.44%) |
Jun 28, 2023 | 32.40 | 32.44 | 31.76 | 32.16 | 34,087 | -0.27(-0.82%) |
Jun 27, 2023 | 32.00 | 32.52 | 31.59 | 32.42 | 71,768 | +0.17(+0.53%) |
Jun 26, 2023 | 32.53 | 32.55 | 31.59 | 32.25 | 67,387 | -0.30(-0.92%) |
Jun 23, 2023 | 32.29 | 32.85 | 32.20 | 32.55 | 48,234 | -0.83(-2.49%) |
Jun 22, 2023 | 33.29 | 33.50 | 33.11 | 33.38 | 69,118 | +0.02(+0.06%) |
Jun 21, 2023 | 33.24 | 34.14 | 33.24 | 33.36 | 49,651 | -0.09(-0.27%) |
Jun 20, 2023 | 33.25 | 33.65 | 33.05 | 33.45 | 1,010,297 | -0.86(-2.51%) |
Jun 16, 2023 | 34.90 | 34.90 | 34.10 | 34.31 | 207,723 | -0.66(-1.89%) |