Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.35 | 32.18 | 31.35 | 31.70 | 39,997 | +0.33(+1.05%) |
Aug 30, 2023 | 30.84 | 31.75 | 30.75 | 31.37 | 24,682 | +0.37(+1.19%) |
Aug 29, 2023 | 28.70 | 31.09 | 28.70 | 31.00 | 33,950 | +2.08(+7.19%) |
Aug 28, 2023 | 29.06 | 29.15 | 28.40 | 28.92 | 26,988 | +0.35(+1.22%) |
Aug 25, 2023 | 28.38 | 28.72 | 27.30 | 28.58 | 27,513 | +0.94(+3.38%) |
Aug 24, 2023 | 29.65 | 29.65 | 27.64 | 27.64 | 20,503 | -1.81(-6.15%) |
Aug 23, 2023 | 28.46 | 29.57 | 28.28 | 29.45 | 36,625 | +0.71(+2.46%) |
Aug 22, 2023 | 29.35 | 29.36 | 28.50 | 28.75 | 39,786 | +0.12(+0.42%) |
Aug 21, 2023 | 27.88 | 28.69 | 27.71 | 28.63 | 39,084 | +0.94(+3.38%) |
Aug 18, 2023 | 26.89 | 27.80 | 26.76 | 27.69 | 41,957 | -0.24(-0.86%) |
Aug 17, 2023 | 29.55 | 29.55 | 27.85 | 27.93 | 108,864 | -1.49(-5.07%) |
Aug 16, 2023 | 30.34 | 30.68 | 29.35 | 29.42 | 69,447 | -1.13(-3.71%) |
Aug 15, 2023 | 31.35 | 31.88 | 30.41 | 30.56 | 27,512 | -1.29(-4.06%) |
Aug 14, 2023 | 31.18 | 31.85 | 30.84 | 31.85 | 38,886 | +0.25(+0.79%) |
Aug 11, 2023 | 31.34 | 31.73 | 30.84 | 31.60 | 44,221 | -0.34(-1.06%) |
Aug 10, 2023 | 32.62 | 33.37 | 31.65 | 31.94 | 37,751 | +0.17(+0.53%) |
Aug 09, 2023 | 32.78 | 32.78 | 31.59 | 31.77 | 17,980 | -1.13(-3.45%) |
Aug 08, 2023 | 32.40 | 33.00 | 31.93 | 32.90 | 38,833 | -0.84(-2.48%) |
Aug 07, 2023 | 33.11 | 33.77 | 32.31 | 33.74 | 26,359 | +0.98(+2.98%) |
Aug 04, 2023 | 33.87 | 34.45 | 32.65 | 32.77 | 68,809 | +1.35(+4.31%) |
Aug 03, 2023 | 30.74 | 31.59 | 30.44 | 31.41 | 35,412 | +0.17(+0.54%) |
Aug 02, 2023 | 32.12 | 32.12 | 30.99 | 31.24 | 45,508 | -1.76(-5.34%) |
Aug 01, 2023 | 33.48 | 33.56 | 32.92 | 33.00 | 23,345 | -1.12(-3.29%) |
Jul 31, 2023 | 33.89 | 34.13 | 33.50 | 34.13 | 28,346 | +0.47(+1.39%) |
Jul 28, 2023 | 33.06 | 33.82 | 32.76 | 33.66 | 44,449 | +1.64(+5.13%) |
Jul 27, 2023 | 34.12 | 34.19 | 31.78 | 32.02 | 55,520 | -1.05(-3.19%) |
Jul 26, 2023 | 32.10 | 33.22 | 32.10 | 33.07 | 31,909 | -0.01(-0.03%) |
Jul 25, 2023 | 33.29 | 33.37 | 32.83 | 33.08 | 21,098 | -0.25(-0.75%) |
Jul 24, 2023 | 32.45 | 33.39 | 32.21 | 33.33 | 33,981 | +0.64(+1.95%) |
Jul 21, 2023 | 33.73 | 33.73 | 32.29 | 32.70 | 51,617 | +0.01(+0.03%) |
Jul 20, 2023 | 35.32 | 35.32 | 32.50 | 32.69 | 117,153 | -3.65(-10.05%) |
Jul 19, 2023 | 36.31 | 36.84 | 36.20 | 36.34 | 39,243 | +0.36(+1.00%) |
Jul 18, 2023 | 35.42 | 36.24 | 34.86 | 35.98 | 40,289 | +0.40(+1.12%) |
Jul 17, 2023 | 35.47 | 35.81 | 35.23 | 35.58 | 38,328 | +0.35(+0.99%) |
Jul 14, 2023 | 34.71 | 35.47 | 34.71 | 35.23 | 34,636 | +0.30(+0.85%) |
Jul 13, 2023 | 34.81 | 35.19 | 34.24 | 34.93 | 77,991 | +0.88(+2.57%) |
Jul 12, 2023 | 34.19 | 34.58 | 33.82 | 34.06 | 57,941 | +0.92(+2.76%) |
Jul 11, 2023 | 32.68 | 33.26 | 32.59 | 33.14 | 35,327 | +0.80(+2.46%) |
Jul 10, 2023 | 31.84 | 32.37 | 31.53 | 32.35 | 110,803 | +0.26(+0.81%) |
Jul 07, 2023 | 31.74 | 32.99 | 31.74 | 32.09 | 51,165 | +0.09(+0.28%) |
Jul 06, 2023 | 32.08 | 32.49 | 31.53 | 32.00 | 66,768 | -1.56(-4.65%) |
Jul 05, 2023 | 33.25 | 33.73 | 33.00 | 33.56 | 49,852 | -0.10(-0.30%) |
Jul 03, 2023 | 33.58 | 34.12 | 33.48 | 33.66 | 53,545 | +1.27(+3.93%) |
Jun 30, 2023 | 32.15 | 32.68 | 31.82 | 32.39 | 63,492 | +1.09(+3.50%) |
Jun 29, 2023 | 31.48 | 31.53 | 30.73 | 31.29 | 43,171 | +0.07(+0.22%) |
Jun 28, 2023 | 30.48 | 31.85 | 30.48 | 31.22 | 91,450 | +0.36(+1.16%) |
Jun 27, 2023 | 29.25 | 30.94 | 29.25 | 30.86 | 124,973 | +1.89(+6.52%) |
Jun 26, 2023 | 29.52 | 30.82 | 28.90 | 28.97 | 46,516 | -1.15(-3.83%) |
Jun 23, 2023 | 30.21 | 30.93 | 29.80 | 30.13 | 59,960 | -1.12(-3.60%) |
Jun 22, 2023 | 29.70 | 31.25 | 29.43 | 31.25 | 51,451 | +1.10(+3.66%) |
Jun 21, 2023 | 30.94 | 31.37 | 30.00 | 30.15 | 65,383 | -1.13(-3.63%) |
Jun 20, 2023 | 30.43 | 31.31 | 30.12 | 31.28 | 42,666 | +0.67(+2.17%) |
Jun 16, 2023 | 31.41 | 31.41 | 30.54 | 30.62 | 156,251 | -0.09(-0.29%) |
Jun 15, 2023 | 29.33 | 30.89 | 29.29 | 30.71 | 73,926 | +0.57(+1.88%) |
Jun 14, 2023 | 30.22 | 30.57 | 29.01 | 30.14 | 125,637 | -0.04(-0.13%) |
Jun 13, 2023 | 30.04 | 30.20 | 29.26 | 30.18 | 184,495 | +0.86(+2.95%) |
Jun 12, 2023 | 28.39 | 29.40 | 28.15 | 29.31 | 101,340 | +1.40(+5.02%) |
Jun 09, 2023 | 28.18 | 28.94 | 27.73 | 27.91 | 150,915 | +0.43(+1.55%) |
Jun 08, 2023 | 26.72 | 27.54 | 26.57 | 27.49 | 99,359 | +1.15(+4.38%) |
Jun 07, 2023 | 27.49 | 27.68 | 26.18 | 26.33 | 81,417 | -0.50(-1.85%) |
Jun 06, 2023 | 25.77 | 26.95 | 25.77 | 26.83 | 106,942 | +0.80(+3.05%) |
Jun 05, 2023 | 25.86 | 26.32 | 25.61 | 26.04 | 100,082 | +0.18(+0.69%) |
Jun 02, 2023 | 24.97 | 26.10 | 24.97 | 25.86 | 237,335 | +1.73(+7.17%) |