Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.75 | 33.12 | 32.47 | 32.74 | 883,161 | -0.03(-0.09%) |
Aug 30, 2023 | 32.65 | 33.00 | 32.46 | 32.77 | 921,198 | +0.79(+2.47%) |
Aug 29, 2023 | 31.10 | 32.02 | 30.92 | 31.98 | 875,440 | +0.87(+2.80%) |
Aug 28, 2023 | 31.01 | 31.40 | 30.82 | 31.11 | 517,512 | +0.31(+0.99%) |
Aug 25, 2023 | 30.94 | 31.09 | 30.53 | 30.80 | 777,821 | +0.13(+0.42%) |
Aug 24, 2023 | 30.75 | 31.03 | 30.62 | 30.67 | 841,614 | -0.13(-0.42%) |
Aug 23, 2023 | 30.14 | 30.87 | 30.12 | 30.80 | 615,264 | +0.69(+2.28%) |
Aug 22, 2023 | 30.96 | 30.99 | 30.08 | 30.12 | 932,278 | -0.76(-2.46%) |
Aug 21, 2023 | 31.20 | 31.23 | 30.73 | 30.88 | 647,032 | -0.25(-0.80%) |
Aug 18, 2023 | 30.76 | 31.19 | 30.59 | 31.13 | 729,203 | +0.19(+0.60%) |
Aug 17, 2023 | 31.52 | 31.57 | 30.87 | 30.94 | 682,554 | -0.42(-1.33%) |
Aug 16, 2023 | 31.56 | 31.92 | 31.17 | 31.36 | 844,975 | -0.45(-1.43%) |
Aug 15, 2023 | 32.49 | 32.50 | 31.67 | 31.81 | 1,112,048 | -0.93(-2.83%) |
Aug 14, 2023 | 32.37 | 32.95 | 32.37 | 32.74 | 1,034,128 | +0.18(+0.54%) |
Aug 11, 2023 | 32.14 | 32.66 | 32.14 | 32.56 | 1,016,718 | +0.23(+0.72%) |
Aug 10, 2023 | 31.40 | 32.66 | 31.26 | 32.33 | 1,675,474 | +1.28(+4.12%) |
Aug 09, 2023 | 30.32 | 31.33 | 30.32 | 31.05 | 2,458,782 | +0.47(+1.55%) |
Aug 08, 2023 | 30.29 | 30.70 | 30.07 | 30.58 | 1,439,344 | -0.04(-0.12%) |
Aug 07, 2023 | 30.60 | 30.83 | 30.57 | 30.62 | 722,354 | +0.12(+0.40%) |
Aug 04, 2023 | 29.97 | 30.90 | 29.91 | 30.50 | 1,320,212 | +0.53(+1.76%) |
Aug 03, 2023 | 29.73 | 30.02 | 29.46 | 29.97 | 1,570,694 | +0.05(+0.15%) |
Aug 02, 2023 | 30.59 | 30.65 | 29.71 | 29.92 | 1,247,440 | -0.98(-3.18%) |
Aug 01, 2023 | 31.02 | 31.04 | 30.63 | 30.91 | 718,425 | -0.35(-1.13%) |
Jul 31, 2023 | 31.43 | 31.71 | 31.13 | 31.26 | 634,066 | -0.11(-0.35%) |
Jul 28, 2023 | 31.54 | 31.75 | 31.26 | 31.37 | 727,087 | +0.26(+0.83%) |
Jul 27, 2023 | 31.90 | 31.97 | 31.08 | 31.11 | 564,197 | -0.54(-1.70%) |
Jul 26, 2023 | 31.39 | 31.81 | 31.36 | 31.65 | 790,309 | -0.03(-0.09%) |
Jul 25, 2023 | 31.32 | 31.78 | 31.16 | 31.67 | 956,749 | +0.41(+1.30%) |
Jul 24, 2023 | 31.29 | 31.61 | 31.20 | 31.27 | 1,170,733 | -0.07(-0.24%) |
Jul 21, 2023 | 31.07 | 31.39 | 30.94 | 31.34 | 789,695 | +0.33(+1.08%) |
Jul 20, 2023 | 31.10 | 31.25 | 30.37 | 31.01 | 884,882 | -0.22(-0.71%) |
Jul 19, 2023 | 31.21 | 31.38 | 31.01 | 31.23 | 1,002,257 | +0.24(+0.78%) |
Jul 18, 2023 | 30.45 | 31.11 | 30.38 | 30.99 | 1,613,354 | +0.53(+1.73%) |
Jul 17, 2023 | 30.62 | 30.64 | 30.38 | 30.46 | 861,344 | -0.16(-0.51%) |
Jul 14, 2023 | 30.65 | 30.75 | 30.39 | 30.62 | 1,104,953 | -0.03(-0.09%) |
Jul 13, 2023 | 29.69 | 30.71 | 29.68 | 30.65 | 2,138,408 | +1.17(+3.96%) |
Jul 12, 2023 | 29.70 | 29.91 | 29.47 | 29.48 | 1,637,619 | +0.25(+0.86%) |
Jul 11, 2023 | 29.38 | 29.59 | 29.15 | 29.23 | 1,210,886 | -0.06(-0.22%) |
Jul 10, 2023 | 29.46 | 29.60 | 29.14 | 29.29 | 1,247,908 | -0.31(-1.03%) |
Jul 07, 2023 | 28.79 | 29.77 | 28.78 | 29.60 | 1,646,178 | +0.79(+2.73%) |
Jul 06, 2023 | 29.62 | 29.62 | 28.65 | 28.81 | 1,684,040 | -1.20(-3.99%) |
Jul 05, 2023 | 30.17 | 30.18 | 29.62 | 30.01 | 1,298,281 | -0.32(-1.04%) |
Jul 03, 2023 | 30.27 | 30.50 | 30.21 | 30.32 | 488,431 | +0.07(+0.24%) |
Jun 30, 2023 | 30.14 | 30.82 | 30.10 | 30.25 | 1,367,394 | +0.37(+1.24%) |
Jun 29, 2023 | 29.79 | 30.07 | 29.63 | 29.88 | 1,308,799 | +0.17(+0.56%) |
Jun 28, 2023 | 30.02 | 30.07 | 29.51 | 29.71 | 1,209,695 | -0.53(-1.75%) |
Jun 27, 2023 | 29.25 | 30.26 | 29.19 | 30.24 | 1,935,271 | +1.07(+3.65%) |
Jun 26, 2023 | 29.21 | 29.49 | 29.09 | 29.17 | 1,767,843 | -0.17(-0.57%) |
Jun 23, 2023 | 29.38 | 29.49 | 29.17 | 29.34 | 1,011,155 | -0.28(-0.94%) |
Jun 22, 2023 | 30.02 | 30.03 | 29.47 | 29.62 | 1,131,196 | -0.45(-1.51%) |
Jun 21, 2023 | 30.20 | 30.22 | 29.88 | 30.07 | 816,671 | -0.25(-0.83%) |
Jun 20, 2023 | 30.36 | 30.38 | 29.90 | 30.32 | 1,356,384 | -0.51(-1.65%) |
Jun 16, 2023 | 31.42 | 31.65 | 30.80 | 30.83 | 2,225,998 | -0.56(-1.77%) |
Jun 15, 2023 | 31.17 | 31.45 | 31.01 | 31.39 | 1,482,016 | +0.31(+0.98%) |
Jun 14, 2023 | 30.67 | 31.16 | 30.61 | 31.08 | 1,260,925 | +0.48(+1.58%) |
Jun 13, 2023 | 30.51 | 30.98 | 30.49 | 30.60 | 1,151,576 | +0.28(+0.92%) |
Jun 12, 2023 | 29.55 | 30.34 | 29.42 | 30.32 | 964,503 | +0.81(+2.73%) |
Jun 09, 2023 | 29.33 | 29.58 | 29.21 | 29.51 | 1,305,197 | +0.27(+0.92%) |
Jun 08, 2023 | 29.11 | 29.35 | 28.93 | 29.25 | 1,040,886 | -0.20(-0.69%) |
Jun 07, 2023 | 29.95 | 30.06 | 29.21 | 29.45 | 982,039 | -0.38(-1.27%) |
Jun 06, 2023 | 29.15 | 30.10 | 29.15 | 29.83 | 1,636,229 | +0.46(+1.58%) |
Jun 05, 2023 | 29.39 | 29.63 | 29.10 | 29.37 | 1,290,573 | +0.00(+0.00%) |
Jun 02, 2023 | 28.59 | 29.38 | 28.55 | 29.37 | 1,113,494 | +0.82(+2.86%) |