Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 37.10 | 37.31 | 36.87 | 37.08 | 79,099 | -0.15(-0.40%) |
Aug 30, 2023 | 37.09 | 37.40 | 36.94 | 37.23 | 64,861 | -0.13(-0.34%) |
Aug 29, 2023 | 37.46 | 37.58 | 36.97 | 37.36 | 188,563 | -0.26(-0.70%) |
Aug 28, 2023 | 37.35 | 37.73 | 37.35 | 37.62 | 245,178 | +1.02(+2.80%) |
Aug 25, 2023 | 35.79 | 36.60 | 35.50 | 36.60 | 88,425 | +0.41(+1.12%) |
Aug 24, 2023 | 36.49 | 37.21 | 36.12 | 36.19 | 237,329 | +1.23(+3.51%) |
Aug 23, 2023 | 35.70 | 35.70 | 34.85 | 34.96 | 70,067 | -0.81(-2.27%) |
Aug 22, 2023 | 35.53 | 36.01 | 35.30 | 35.78 | 187,857 | -0.25(-0.69%) |
Aug 21, 2023 | 35.59 | 36.06 | 35.59 | 36.02 | 214,668 | +1.34(+3.85%) |
Aug 18, 2023 | 35.16 | 35.31 | 34.13 | 34.69 | 275,829 | -0.94(-2.64%) |
Aug 17, 2023 | 35.53 | 35.72 | 35.36 | 35.63 | 113,571 | +0.34(+0.95%) |
Aug 16, 2023 | 35.33 | 35.66 | 35.23 | 35.29 | 91,421 | -0.09(-0.25%) |
Aug 15, 2023 | 35.46 | 35.50 | 34.76 | 35.38 | 272,286 | -0.39(-1.08%) |
Aug 14, 2023 | 35.70 | 35.85 | 35.35 | 35.77 | 291,395 | +0.15(+0.42%) |
Aug 11, 2023 | 35.17 | 35.74 | 35.04 | 35.62 | 151,224 | +1.36(+3.96%) |
Aug 10, 2023 | 35.08 | 35.43 | 34.17 | 34.26 | 110,625 | -1.13(-3.19%) |
Aug 09, 2023 | 34.68 | 35.40 | 34.65 | 35.39 | 113,718 | +1.05(+3.05%) |
Aug 08, 2023 | 34.37 | 34.50 | 33.97 | 34.34 | 166,977 | -0.30(-0.86%) |
Aug 07, 2023 | 34.48 | 34.65 | 34.39 | 34.64 | 126,691 | +0.41(+1.19%) |
Aug 04, 2023 | 34.06 | 34.37 | 34.06 | 34.23 | 115,752 | +0.84(+2.52%) |
Aug 03, 2023 | 33.50 | 33.70 | 33.22 | 33.39 | 123,062 | -0.12(-0.35%) |
Aug 02, 2023 | 33.64 | 33.98 | 33.44 | 33.51 | 209,982 | +0.51(+1.56%) |
Aug 01, 2023 | 33.49 | 33.57 | 32.92 | 32.99 | 153,686 | -0.47(-1.39%) |
Jul 31, 2023 | 33.33 | 33.55 | 33.26 | 33.46 | 179,309 | +0.48(+1.47%) |
Jul 28, 2023 | 32.65 | 33.08 | 32.64 | 32.97 | 202,048 | +1.11(+3.48%) |
Jul 27, 2023 | 31.47 | 31.97 | 31.41 | 31.87 | 225,189 | +0.60(+1.93%) |
Jul 26, 2023 | 30.82 | 31.34 | 30.82 | 31.26 | 191,888 | +0.91(+3.00%) |
Jul 25, 2023 | 30.56 | 30.74 | 30.25 | 30.35 | 199,021 | -0.31(-1.00%) |
Jul 24, 2023 | 31.28 | 31.42 | 30.59 | 30.66 | 260,336 | -0.30(-0.96%) |
Jul 21, 2023 | 30.80 | 31.15 | 30.59 | 30.96 | 59,221 | -0.15(-0.48%) |
Jul 20, 2023 | 30.88 | 31.17 | 30.74 | 31.10 | 59,114 | +0.27(+0.87%) |
Jul 19, 2023 | 29.80 | 30.89 | 29.80 | 30.84 | 173,552 | +1.41(+4.77%) |
Jul 18, 2023 | 30.37 | 30.63 | 29.43 | 29.43 | 317,574 | -1.86(-5.95%) |
Jul 17, 2023 | 31.10 | 31.38 | 31.08 | 31.29 | 151,841 | +0.33(+1.05%) |
Jul 14, 2023 | 30.59 | 30.97 | 30.59 | 30.97 | 72,057 | +0.34(+1.10%) |
Jul 13, 2023 | 30.52 | 30.68 | 30.41 | 30.63 | 149,642 | +0.24(+0.78%) |
Jul 12, 2023 | 30.48 | 30.67 | 30.32 | 30.39 | 176,549 | -0.09(-0.29%) |
Jul 11, 2023 | 30.76 | 30.76 | 30.37 | 30.48 | 196,881 | +0.08(+0.28%) |
Jul 10, 2023 | 29.83 | 30.43 | 29.83 | 30.40 | 161,950 | +0.76(+2.55%) |
Jul 07, 2023 | 29.66 | 29.75 | 29.39 | 29.64 | 244,854 | +0.17(+0.57%) |
Jul 06, 2023 | 29.63 | 29.75 | 29.36 | 29.47 | 142,976 | +0.18(+0.61%) |
Jul 05, 2023 | 28.99 | 29.37 | 28.99 | 29.29 | 171,759 | +0.44(+1.51%) |
Jul 03, 2023 | 28.64 | 29.01 | 28.64 | 28.86 | 292,497 | +0.90(+3.22%) |
Jun 30, 2023 | 28.09 | 28.09 | 27.71 | 27.96 | 99,209 | +0.28(+1.00%) |
Jun 29, 2023 | 27.48 | 27.78 | 27.48 | 27.68 | 51,152 | -0.05(-0.18%) |
Jun 28, 2023 | 27.65 | 27.78 | 27.65 | 27.73 | 52,126 | -0.03(-0.11%) |
Jun 27, 2023 | 27.82 | 27.84 | 27.71 | 27.76 | 93,002 | -0.06(-0.21%) |
Jun 26, 2023 | 27.86 | 28.16 | 27.75 | 27.82 | 329,868 | -0.10(-0.35%) |
Jun 23, 2023 | 27.40 | 27.96 | 27.32 | 27.92 | 428,329 | +0.39(+1.40%) |
Jun 22, 2023 | 27.80 | 27.90 | 27.50 | 27.53 | 265,245 | -0.26(-0.93%) |
Jun 21, 2023 | 27.92 | 27.92 | 27.52 | 27.79 | 267,115 | -0.18(-0.64%) |
Jun 20, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 148,035 | -1.04(-3.58%) |
Jun 16, 2023 | 29.31 | 29.43 | 28.91 | 29.01 | 455,979 | -0.10(-0.34%) |