Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.03 | 29.09 | 28.75 | 28.94 | 654,616 | +0.01(+0.03%) |
Aug 30, 2023 | 29.09 | 29.11 | 28.79 | 28.93 | 455,882 | -0.10(-0.33%) |
Aug 29, 2023 | 29.04 | 29.13 | 28.83 | 29.03 | 451,748 | -0.19(-0.66%) |
Aug 28, 2023 | 29.09 | 29.80 | 29.09 | 29.22 | 311,991 | +0.18(+0.63%) |
Aug 25, 2023 | 29.22 | 29.22 | 28.92 | 29.04 | 590,004 | -0.01(-0.03%) |
Aug 24, 2023 | 29.72 | 29.96 | 29.01 | 29.05 | 673,167 | -0.72(-2.41%) |
Aug 23, 2023 | 29.32 | 29.79 | 29.32 | 29.76 | 268,825 | +0.63(+2.16%) |
Aug 22, 2023 | 29.36 | 29.37 | 29.07 | 29.14 | 301,703 | -0.03(-0.10%) |
Aug 21, 2023 | 29.12 | 29.31 | 28.94 | 29.16 | 505,750 | -0.04(-0.13%) |
Aug 18, 2023 | 29.10 | 29.53 | 29.04 | 29.20 | 362,239 | -0.16(-0.56%) |
Aug 17, 2023 | 29.63 | 29.75 | 29.28 | 29.37 | 322,318 | -0.25(-0.85%) |
Aug 16, 2023 | 29.63 | 29.95 | 29.60 | 29.62 | 324,415 | -0.10(-0.33%) |
Aug 15, 2023 | 30.02 | 30.14 | 29.65 | 29.72 | 410,078 | -0.58(-1.92%) |
Aug 14, 2023 | 30.45 | 30.62 | 30.21 | 30.30 | 323,503 | -0.28(-0.92%) |
Aug 11, 2023 | 30.56 | 30.92 | 30.40 | 30.58 | 329,860 | -0.05(-0.16%) |
Aug 10, 2023 | 31.01 | 31.05 | 30.39 | 30.63 | 270,477 | -0.31(-1.00%) |
Aug 09, 2023 | 30.83 | 31.24 | 29.95 | 30.94 | 467,032 | +0.06(+0.19%) |
Aug 08, 2023 | 30.43 | 30.92 | 30.42 | 30.88 | 457,377 | +0.11(+0.35%) |
Aug 07, 2023 | 31.20 | 31.57 | 30.69 | 30.77 | 600,651 | -0.32(-1.03%) |
Aug 04, 2023 | 31.57 | 31.74 | 30.94 | 31.09 | 803,616 | -0.39(-1.23%) |
Aug 03, 2023 | 31.04 | 31.71 | 30.14 | 31.48 | 722,352 | +0.29(+0.93%) |
Aug 02, 2023 | 31.54 | 31.72 | 31.16 | 31.19 | 575,386 | -0.70(-2.19%) |
Aug 01, 2023 | 31.82 | 32.10 | 31.68 | 31.88 | 715,526 | -0.17(-0.54%) |
Jul 31, 2023 | 31.63 | 32.25 | 31.63 | 32.06 | 563,927 | +0.43(+1.35%) |
Jul 28, 2023 | 31.70 | 31.84 | 31.33 | 31.63 | 639,277 | +0.15(+0.46%) |
Jul 27, 2023 | 32.03 | 32.08 | 31.45 | 31.49 | 434,189 | -0.40(-1.24%) |
Jul 26, 2023 | 31.76 | 31.99 | 31.48 | 31.88 | 476,812 | +0.11(+0.34%) |
Jul 25, 2023 | 31.58 | 31.91 | 31.54 | 31.78 | 327,735 | +0.16(+0.52%) |
Jul 24, 2023 | 31.39 | 31.71 | 31.31 | 31.61 | 469,225 | +0.18(+0.59%) |
Jul 21, 2023 | 31.36 | 31.62 | 31.10 | 31.43 | 296,417 | +0.15(+0.46%) |
Jul 20, 2023 | 31.38 | 31.58 | 31.06 | 31.28 | 471,041 | +0.08(+0.25%) |
Jul 19, 2023 | 31.33 | 31.36 | 30.83 | 31.21 | 352,293 | +0.01(+0.03%) |
Jul 18, 2023 | 30.54 | 31.23 | 30.43 | 31.20 | 503,345 | +0.58(+1.90%) |
Jul 17, 2023 | 30.56 | 30.77 | 30.39 | 30.62 | 311,989 | -0.15(-0.50%) |
Jul 14, 2023 | 30.57 | 30.89 | 30.45 | 30.77 | 308,274 | +0.04(+0.13%) |
Jul 13, 2023 | 30.73 | 30.90 | 30.62 | 30.73 | 363,826 | +0.10(+0.32%) |
Jul 12, 2023 | 30.91 | 30.96 | 30.56 | 30.64 | 509,667 | +0.13(+0.41%) |
Jul 11, 2023 | 29.84 | 30.53 | 29.84 | 30.51 | 582,205 | +0.73(+2.44%) |
Jul 10, 2023 | 30.06 | 30.36 | 29.76 | 29.78 | 458,329 | -0.24(-0.81%) |
Jul 07, 2023 | 29.62 | 30.12 | 29.46 | 30.03 | 441,338 | +0.20(+0.68%) |
Jul 06, 2023 | 29.26 | 29.94 | 29.05 | 29.82 | 600,175 | +0.17(+0.59%) |
Jul 05, 2023 | 30.18 | 30.28 | 29.64 | 29.65 | 659,749 | -0.68(-2.23%) |
Jul 03, 2023 | 30.36 | 30.60 | 30.23 | 30.33 | 207,484 | -0.07(-0.22%) |
Jun 30, 2023 | 30.37 | 30.44 | 29.94 | 30.39 | 1,085,198 | +0.27(+0.90%) |
Jun 29, 2023 | 29.74 | 30.19 | 29.40 | 30.12 | 672,655 | +0.29(+0.97%) |
Jun 28, 2023 | 28.80 | 29.85 | 28.63 | 29.83 | 1,097,896 | +1.16(+4.05%) |
Jun 27, 2023 | 27.98 | 28.70 | 27.95 | 28.67 | 486,428 | +0.70(+2.49%) |
Jun 26, 2023 | 27.54 | 28.02 | 27.50 | 27.97 | 444,205 | +0.46(+1.69%) |
Jun 23, 2023 | 27.94 | 28.18 | 27.44 | 27.51 | 512,432 | -0.68(-2.40%) |
Jun 22, 2023 | 28.37 | 28.41 | 28.03 | 28.19 | 450,421 | -0.29(-1.02%) |
Jun 21, 2023 | 29.03 | 29.10 | 28.47 | 28.48 | 454,638 | -0.77(-2.65%) |
Jun 20, 2023 | 29.59 | 29.59 | 28.92 | 29.25 | 463,672 | -0.54(-1.82%) |
Jun 16, 2023 | 29.94 | 30.06 | 29.28 | 29.79 | 1,639,989 | -0.05(-0.16%) |