Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.28 | 31.39 | 31.22 | 31.23 | 354,352 | -0.03(-0.10%) |
Aug 30, 2023 | 31.16 | 31.30 | 31.11 | 31.26 | 341,146 | +0.16(+0.51%) |
Aug 29, 2023 | 30.68 | 31.13 | 30.66 | 31.10 | 375,838 | +0.42(+1.36%) |
Aug 28, 2023 | 30.64 | 30.72 | 30.56 | 30.68 | 402,326 | +0.20(+0.65%) |
Aug 25, 2023 | 30.37 | 30.57 | 30.13 | 30.49 | 305,332 | +0.21(+0.69%) |
Aug 24, 2023 | 30.77 | 30.80 | 30.27 | 30.28 | 299,193 | -0.41(-1.32%) |
Aug 23, 2023 | 30.42 | 30.71 | 30.42 | 30.68 | 392,998 | +0.35(+1.14%) |
Aug 22, 2023 | 30.57 | 30.57 | 30.32 | 30.34 | 442,413 | -0.12(-0.39%) |
Aug 21, 2023 | 30.32 | 30.50 | 30.19 | 30.46 | 422,585 | +0.18(+0.59%) |
Aug 18, 2023 | 30.05 | 30.35 | 30.05 | 30.28 | 501,051 | +0.02(+0.07%) |
Aug 17, 2023 | 30.61 | 30.61 | 30.21 | 30.26 | 459,607 | -0.22(-0.71%) |
Aug 16, 2023 | 30.66 | 30.82 | 30.48 | 30.48 | 444,537 | -0.23(-0.74%) |
Aug 15, 2023 | 30.98 | 30.98 | 30.69 | 30.70 | 378,805 | -0.40(-1.27%) |
Aug 14, 2023 | 30.90 | 31.10 | 30.87 | 31.10 | 469,924 | +0.17(+0.54%) |
Aug 11, 2023 | 30.83 | 31.02 | 30.81 | 30.93 | 607,334 | -0.04(-0.13%) |
Aug 10, 2023 | 31.15 | 31.36 | 30.88 | 30.97 | 475,270 | -0.01(-0.03%) |
Aug 09, 2023 | 31.20 | 31.20 | 30.92 | 30.98 | 447,840 | -0.20(-0.64%) |
Aug 08, 2023 | 31.14 | 31.20 | 30.91 | 31.18 | 418,331 | -0.14(-0.44%) |
Aug 07, 2023 | 31.20 | 31.33 | 31.14 | 31.32 | 341,159 | +0.27(+0.86%) |
Aug 04, 2023 | 31.32 | 31.48 | 31.04 | 31.05 | 297,804 | -0.18(-0.57%) |
Aug 03, 2023 | 31.17 | 31.35 | 31.10 | 31.23 | 517,232 | -0.06(-0.19%) |
Aug 02, 2023 | 31.50 | 31.50 | 31.23 | 31.29 | 343,922 | -0.44(-1.37%) |
Aug 01, 2023 | 31.71 | 31.76 | 31.63 | 31.72 | 1,205,068 | -0.10(-0.31%) |
Jul 31, 2023 | 31.78 | 31.82 | 31.69 | 31.82 | 399,292 | +0.11(+0.34%) |
Jul 28, 2023 | 31.65 | 31.76 | 31.58 | 31.71 | 396,494 | +0.32(+1.01%) |
Jul 27, 2023 | 31.81 | 31.84 | 31.32 | 31.40 | 388,537 | -0.22(-0.69%) |
Jul 26, 2023 | 31.53 | 31.70 | 31.49 | 31.62 | 300,753 | +0.02(+0.06%) |
Jul 25, 2023 | 31.45 | 31.68 | 31.45 | 31.60 | 400,410 | +0.08(+0.25%) |
Jul 24, 2023 | 31.46 | 31.55 | 31.42 | 31.52 | 335,229 | +0.14(+0.44%) |
Jul 21, 2023 | 31.54 | 31.54 | 31.38 | 31.38 | 372,574 | +0.01(+0.03%) |
Jul 20, 2023 | 31.52 | 31.57 | 31.34 | 31.37 | 466,808 | -0.24(-0.75%) |
Jul 19, 2023 | 31.57 | 31.67 | 31.53 | 31.61 | 564,178 | +0.08(+0.25%) |
Jul 18, 2023 | 31.26 | 31.56 | 31.26 | 31.53 | 456,782 | +0.29(+0.92%) |
Jul 17, 2023 | 31.12 | 31.33 | 31.12 | 31.24 | 446,702 | +0.15(+0.47%) |
Jul 14, 2023 | 31.27 | 31.27 | 31.07 | 31.09 | 359,537 | -0.12(-0.37%) |
Jul 13, 2023 | 31.11 | 31.24 | 31.09 | 31.21 | 684,894 | +0.26(+0.83%) |
Jul 12, 2023 | 30.98 | 31.05 | 30.89 | 30.95 | 314,464 | +0.23(+0.74%) |
Jul 11, 2023 | 30.57 | 30.76 | 30.52 | 30.72 | 352,186 | +0.25(+0.81%) |
Jul 10, 2023 | 30.34 | 30.50 | 30.34 | 30.48 | 541,278 | +0.13(+0.42%) |
Jul 07, 2023 | 30.36 | 30.63 | 30.34 | 30.35 | 252,440 | +0.00(+0.00%) |
Jul 06, 2023 | 30.34 | 30.40 | 30.17 | 30.35 | 512,425 | -0.27(-0.87%) |
Jul 05, 2023 | 30.62 | 30.69 | 30.58 | 30.61 | 385,176 | -0.11(-0.35%) |
Jul 03, 2023 | 30.64 | 30.75 | 30.64 | 30.72 | 228,925 | +0.03(+0.10%) |
Jun 30, 2023 | 30.58 | 30.76 | 30.58 | 30.69 | 324,942 | +0.33(+1.08%) |
Jun 29, 2023 | 30.16 | 30.37 | 30.15 | 30.37 | 300,150 | +0.18(+0.59%) |
Jun 28, 2023 | 30.09 | 30.27 | 30.06 | 30.19 | 342,429 | +0.00(+0.00%) |
Jun 27, 2023 | 29.90 | 30.23 | 29.87 | 30.19 | 332,653 | +0.38(+1.26%) |
Jun 26, 2023 | 29.87 | 30.03 | 29.81 | 29.81 | 307,796 | -0.07(-0.23%) |
Jun 23, 2023 | 29.88 | 30.03 | 29.85 | 29.88 | 288,905 | -0.27(-0.89%) |
Jun 22, 2023 | 29.99 | 30.15 | 29.96 | 30.15 | 350,806 | +0.07(+0.23%) |
Jun 21, 2023 | 30.10 | 30.22 | 30.03 | 30.08 | 433,591 | -0.11(-0.35%) |
Jun 20, 2023 | 30.25 | 30.28 | 30.06 | 30.19 | 500,410 | -0.19(-0.62%) |
Jun 16, 2023 | 30.63 | 30.64 | 30.35 | 30.37 | 287,755 | -0.12(-0.39%) |