Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.10 | 31.13 | 30.87 | 30.93 | 72,164 | -0.34(-1.08%) |
Aug 30, 2023 | 31.12 | 31.37 | 31.08 | 31.27 | 61,175 | -0.25(-0.79%) |
Aug 29, 2023 | 31.21 | 31.59 | 31.14 | 31.52 | 82,251 | +0.81(+2.65%) |
Aug 28, 2023 | 30.51 | 30.76 | 30.44 | 30.70 | 547,554 | +0.65(+2.18%) |
Aug 25, 2023 | 30.09 | 30.15 | 29.72 | 30.05 | 25,186 | -0.13(-0.43%) |
Aug 24, 2023 | 30.33 | 30.41 | 30.13 | 30.18 | 77,518 | +0.13(+0.43%) |
Aug 23, 2023 | 29.81 | 30.21 | 29.78 | 30.05 | 98,996 | +0.31(+1.03%) |
Aug 22, 2023 | 29.89 | 29.90 | 29.67 | 29.74 | 70,495 | -0.19(-0.63%) |
Aug 21, 2023 | 29.55 | 29.96 | 29.50 | 29.93 | 1,033,089 | +0.21(+0.70%) |
Aug 18, 2023 | 29.71 | 29.82 | 29.61 | 29.72 | 59,893 | -0.76(-2.51%) |
Aug 17, 2023 | 30.90 | 30.91 | 30.46 | 30.48 | 59,171 | +0.13(+0.42%) |
Aug 16, 2023 | 30.34 | 30.51 | 30.24 | 30.35 | 50,950 | -0.43(-1.39%) |
Aug 15, 2023 | 31.13 | 31.13 | 30.72 | 30.78 | 42,019 | -0.65(-2.08%) |
Aug 14, 2023 | 31.28 | 31.55 | 31.10 | 31.44 | 40,296 | -0.17(-0.53%) |
Aug 11, 2023 | 31.75 | 31.75 | 31.41 | 31.60 | 34,109 | -1.09(-3.34%) |
Aug 10, 2023 | 32.84 | 33.33 | 32.62 | 32.70 | 17,752 | +0.15(+0.46%) |
Aug 09, 2023 | 32.67 | 32.75 | 32.28 | 32.55 | 17,404 | +0.17(+0.52%) |
Aug 08, 2023 | 32.25 | 32.40 | 32.06 | 32.38 | 36,300 | -0.53(-1.60%) |
Aug 07, 2023 | 33.22 | 33.22 | 32.69 | 32.90 | 32,335 | -0.39(-1.16%) |
Aug 04, 2023 | 33.67 | 33.72 | 33.29 | 33.29 | 26,484 | -0.40(-1.18%) |
Aug 03, 2023 | 33.39 | 33.84 | 33.39 | 33.69 | 14,973 | +1.02(+3.13%) |
Aug 02, 2023 | 33.03 | 33.03 | 32.52 | 32.67 | 31,896 | -0.84(-2.52%) |
Aug 01, 2023 | 33.75 | 33.81 | 33.51 | 33.51 | 30,982 | -0.90(-2.62%) |
Jul 31, 2023 | 34.13 | 34.46 | 34.02 | 34.41 | 36,628 | +0.20(+0.58%) |
Jul 28, 2023 | 33.82 | 34.21 | 33.82 | 34.21 | 26,477 | +1.87(+5.78%) |
Jul 27, 2023 | 32.74 | 32.74 | 32.32 | 32.34 | 21,637 | -0.50(-1.52%) |
Jul 26, 2023 | 32.19 | 32.89 | 32.19 | 32.84 | 28,718 | +0.61(+1.88%) |
Jul 25, 2023 | 32.65 | 32.83 | 32.24 | 32.24 | 23,137 | +0.28(+0.87%) |
Jul 24, 2023 | 31.04 | 32.08 | 31.01 | 31.96 | 50,040 | +0.88(+2.84%) |
Jul 21, 2023 | 31.30 | 31.35 | 31.04 | 31.08 | 15,600 | -0.08(-0.25%) |
Jul 20, 2023 | 31.13 | 31.25 | 31.03 | 31.16 | 22,467 | -0.09(-0.29%) |
Jul 19, 2023 | 31.43 | 31.68 | 31.25 | 31.25 | 31,451 | +0.02(+0.06%) |
Jul 18, 2023 | 31.41 | 31.55 | 31.00 | 31.23 | 28,785 | -0.54(-1.69%) |
Jul 17, 2023 | 31.56 | 31.79 | 31.39 | 31.76 | 39,507 | -0.17(-0.53%) |
Jul 14, 2023 | 32.14 | 32.14 | 31.91 | 31.93 | 27,213 | -0.66(-2.04%) |
Jul 13, 2023 | 32.20 | 32.61 | 32.20 | 32.60 | 19,119 | +0.74(+2.34%) |
Jul 12, 2023 | 31.57 | 31.87 | 31.48 | 31.85 | 16,259 | +0.77(+2.48%) |
Jul 11, 2023 | 30.96 | 31.12 | 30.80 | 31.08 | 28,744 | +0.23(+0.75%) |
Jul 10, 2023 | 30.50 | 30.90 | 30.50 | 30.85 | 15,424 | +0.27(+0.88%) |
Jul 07, 2023 | 30.18 | 30.76 | 30.18 | 30.58 | 19,253 | +0.54(+1.78%) |
Jul 06, 2023 | 30.16 | 30.25 | 29.93 | 30.05 | 10,656 | -0.69(-2.26%) |
Jul 05, 2023 | 30.73 | 30.81 | 30.60 | 30.74 | 24,150 | -0.09(-0.29%) |
Jul 03, 2023 | 30.97 | 31.12 | 30.80 | 30.83 | 9,241 | +0.42(+1.37%) |
Jun 30, 2023 | 30.45 | 30.55 | 30.36 | 30.41 | 12,019 | +0.36(+1.19%) |
Jun 29, 2023 | 30.07 | 30.16 | 29.99 | 30.06 | 140,107 | -0.50(-1.62%) |
Jun 28, 2023 | 30.49 | 30.58 | 30.37 | 30.55 | 11,808 | -0.17(-0.55%) |
Jun 27, 2023 | 30.59 | 30.79 | 30.59 | 30.72 | 103,069 | +0.60(+1.98%) |
Jun 26, 2023 | 30.18 | 30.34 | 30.12 | 30.13 | 38,263 | +0.14(+0.46%) |
Jun 23, 2023 | 30.24 | 30.26 | 29.76 | 29.99 | 30,292 | -0.64(-2.09%) |
Jun 22, 2023 | 30.58 | 30.66 | 30.40 | 30.63 | 29,848 | -0.05(-0.16%) |
Jun 21, 2023 | 30.75 | 30.90 | 30.63 | 30.68 | 32,276 | -0.38(-1.24%) |
Jun 20, 2023 | 31.55 | 31.56 | 31.01 | 31.06 | 326,840 | -1.47(-4.51%) |
Jun 16, 2023 | 32.91 | 32.91 | 32.40 | 32.53 | 45,592 | -0.09(-0.27%) |
Jun 15, 2023 | 32.37 | 32.61 | 32.37 | 32.61 | 41,541 | +0.84(+2.66%) |
Jun 14, 2023 | 31.37 | 31.88 | 31.32 | 31.77 | 12,948 | +0.38(+1.20%) |
Jun 13, 2023 | 31.46 | 31.62 | 31.30 | 31.39 | 89,404 | +0.49(+1.59%) |
Jun 12, 2023 | 30.99 | 31.05 | 30.90 | 30.90 | 10,751 | +0.02(+0.06%) |
Jun 09, 2023 | 30.94 | 31.15 | 30.88 | 30.88 | 18,522 | +0.03(+0.10%) |
Jun 08, 2023 | 30.69 | 30.97 | 30.69 | 30.85 | 18,217 | +0.33(+1.10%) |
Jun 07, 2023 | 30.74 | 31.04 | 30.50 | 30.52 | 36,073 | -0.44(-1.43%) |
Jun 06, 2023 | 30.39 | 31.01 | 30.33 | 30.96 | 98,018 | +0.43(+1.42%) |
Jun 05, 2023 | 30.47 | 30.64 | 30.36 | 30.53 | 23,441 | -0.27(-0.86%) |
Jun 02, 2023 | 30.79 | 31.03 | 30.77 | 30.79 | 56,531 | +0.79(+2.62%) |