Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.08 | 31.25 | 30.95 | 31.08 | 47,199 | -0.25(-0.80%) |
Aug 30, 2023 | 30.90 | 31.38 | 30.90 | 31.33 | 58,679 | +0.02(+0.06%) |
Aug 29, 2023 | 30.79 | 31.40 | 30.79 | 31.31 | 55,429 | +0.99(+3.27%) |
Aug 28, 2023 | 30.17 | 30.41 | 30.13 | 30.32 | 39,186 | +0.48(+1.61%) |
Aug 25, 2023 | 29.88 | 29.92 | 29.45 | 29.84 | 48,078 | -0.06(-0.20%) |
Aug 24, 2023 | 30.22 | 30.34 | 29.83 | 29.90 | 99,529 | -0.12(-0.40%) |
Aug 23, 2023 | 29.61 | 30.15 | 29.61 | 30.02 | 36,837 | +0.48(+1.64%) |
Aug 22, 2023 | 29.83 | 29.83 | 29.44 | 29.54 | 53,202 | -0.03(-0.10%) |
Aug 21, 2023 | 29.28 | 29.59 | 29.25 | 29.57 | 60,402 | +0.17(+0.56%) |
Aug 18, 2023 | 29.27 | 29.50 | 29.17 | 29.40 | 151,789 | -0.62(-2.07%) |
Aug 17, 2023 | 30.56 | 30.64 | 29.93 | 30.02 | 91,479 | +0.02(+0.07%) |
Aug 16, 2023 | 30.16 | 30.41 | 29.96 | 30.00 | 139,491 | -0.48(-1.57%) |
Aug 15, 2023 | 30.89 | 30.97 | 30.43 | 30.48 | 113,202 | -0.79(-2.53%) |
Aug 14, 2023 | 31.01 | 31.36 | 30.95 | 31.27 | 76,831 | -0.16(-0.51%) |
Aug 11, 2023 | 31.82 | 31.82 | 31.31 | 31.43 | 55,178 | -0.95(-2.93%) |
Aug 10, 2023 | 32.52 | 33.09 | 32.26 | 32.38 | 136,474 | +0.44(+1.38%) |
Aug 09, 2023 | 32.21 | 32.26 | 31.83 | 31.94 | 46,857 | +0.07(+0.22%) |
Aug 08, 2023 | 31.66 | 31.89 | 31.46 | 31.87 | 53,029 | -0.58(-1.79%) |
Aug 07, 2023 | 32.75 | 32.88 | 32.18 | 32.45 | 42,151 | -0.07(-0.22%) |
Aug 04, 2023 | 32.88 | 33.06 | 32.49 | 32.52 | 62,825 | -0.30(-0.91%) |
Aug 03, 2023 | 32.34 | 32.91 | 32.34 | 32.82 | 87,172 | +1.00(+3.14%) |
Aug 02, 2023 | 32.49 | 32.49 | 31.70 | 31.82 | 82,754 | -1.34(-4.03%) |
Aug 01, 2023 | 33.12 | 33.38 | 33.05 | 33.16 | 130,280 | -0.48(-1.41%) |
Jul 31, 2023 | 33.21 | 33.74 | 33.21 | 33.63 | 127,100 | +0.46(+1.39%) |
Jul 28, 2023 | 32.62 | 33.19 | 32.62 | 33.17 | 79,264 | +1.54(+4.87%) |
Jul 27, 2023 | 32.10 | 32.19 | 31.57 | 31.63 | 69,124 | -0.33(-1.03%) |
Jul 26, 2023 | 31.61 | 32.10 | 31.61 | 31.96 | 85,582 | +0.31(+0.98%) |
Jul 25, 2023 | 31.92 | 32.11 | 31.61 | 31.65 | 48,287 | +0.22(+0.70%) |
Jul 24, 2023 | 30.63 | 31.67 | 30.45 | 31.43 | 138,537 | +0.64(+2.08%) |
Jul 21, 2023 | 30.84 | 31.03 | 30.68 | 30.79 | 72,948 | +0.12(+0.39%) |
Jul 20, 2023 | 30.79 | 30.97 | 30.66 | 30.67 | 65,129 | -0.35(-1.13%) |
Jul 19, 2023 | 31.35 | 31.46 | 30.93 | 31.02 | 43,259 | +0.21(+0.68%) |
Jul 18, 2023 | 31.05 | 31.10 | 30.65 | 30.81 | 96,584 | -0.67(-2.12%) |
Jul 17, 2023 | 31.07 | 31.49 | 30.95 | 31.48 | 79,539 | +0.03(+0.09%) |
Jul 14, 2023 | 31.65 | 31.65 | 31.36 | 31.45 | 57,715 | -0.57(-1.78%) |
Jul 13, 2023 | 31.55 | 32.03 | 31.55 | 32.02 | 88,106 | +0.90(+2.89%) |
Jul 12, 2023 | 30.84 | 31.31 | 30.79 | 31.12 | 350,959 | +1.07(+3.56%) |
Jul 11, 2023 | 29.68 | 30.06 | 29.65 | 30.05 | 45,028 | +0.38(+1.28%) |
Jul 10, 2023 | 29.28 | 29.78 | 29.28 | 29.67 | 43,859 | +0.07(+0.24%) |
Jul 07, 2023 | 29.11 | 29.76 | 29.11 | 29.60 | 75,408 | +0.69(+2.39%) |
Jul 06, 2023 | 29.13 | 29.31 | 28.75 | 28.91 | 56,975 | -0.80(-2.69%) |
Jul 05, 2023 | 29.64 | 29.76 | 29.52 | 29.71 | 155,356 | -0.21(-0.70%) |
Jul 03, 2023 | 29.88 | 30.14 | 29.80 | 29.92 | 99,895 | +0.56(+1.91%) |
Jun 30, 2023 | 29.33 | 29.58 | 29.25 | 29.36 | 126,996 | +0.16(+0.53%) |
Jun 29, 2023 | 29.17 | 29.32 | 29.06 | 29.20 | 193,646 | -0.41(-1.37%) |
Jun 28, 2023 | 29.45 | 29.64 | 29.44 | 29.61 | 58,521 | -0.13(-0.44%) |
Jun 27, 2023 | 29.58 | 29.80 | 29.43 | 29.74 | 172,198 | +0.67(+2.30%) |
Jun 26, 2023 | 29.20 | 29.50 | 29.07 | 29.07 | 250,314 | -0.10(-0.34%) |
Jun 23, 2023 | 29.29 | 29.30 | 29.03 | 29.17 | 60,025 | -0.67(-2.25%) |
Jun 22, 2023 | 29.87 | 29.94 | 29.63 | 29.84 | 58,251 | -0.11(-0.37%) |
Jun 21, 2023 | 29.96 | 30.21 | 29.82 | 29.95 | 36,712 | -0.30(-0.99%) |
Jun 20, 2023 | 30.55 | 30.66 | 30.16 | 30.25 | 53,680 | -1.01(-3.23%) |
Jun 16, 2023 | 31.64 | 31.74 | 31.07 | 31.26 | 85,687 | -0.25(-0.79%) |