Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.30 | 30.41 | 30.25 | 30.32 | 29,235 | +0.07(+0.23%) |
Aug 30, 2023 | 30.29 | 30.35 | 30.14 | 30.25 | 24,393 | -0.04(-0.13%) |
Aug 29, 2023 | 29.85 | 30.29 | 29.76 | 30.29 | 33,254 | +0.35(+1.16%) |
Aug 28, 2023 | 29.73 | 29.94 | 29.73 | 29.94 | 51,185 | +0.31(+1.03%) |
Aug 25, 2023 | 29.72 | 29.74 | 29.40 | 29.64 | 61,087 | +0.21(+0.71%) |
Aug 24, 2023 | 29.72 | 29.76 | 29.40 | 29.43 | 68,409 | -0.37(-1.23%) |
Aug 23, 2023 | 29.55 | 29.87 | 29.55 | 29.80 | 59,411 | +0.36(+1.21%) |
Aug 22, 2023 | 29.64 | 29.64 | 29.35 | 29.44 | 86,299 | -0.01(-0.03%) |
Aug 21, 2023 | 29.49 | 29.50 | 29.25 | 29.45 | 69,939 | +0.04(+0.13%) |
Aug 18, 2023 | 29.15 | 29.46 | 29.15 | 29.41 | 48,309 | -0.01(-0.03%) |
Aug 17, 2023 | 29.78 | 29.78 | 29.40 | 29.42 | 34,214 | -0.18(-0.60%) |
Aug 16, 2023 | 29.77 | 29.88 | 29.59 | 29.60 | 43,418 | -0.30(-0.99%) |
Aug 15, 2023 | 30.19 | 30.19 | 29.90 | 29.90 | 22,687 | -0.42(-1.40%) |
Aug 14, 2023 | 30.13 | 30.34 | 30.11 | 30.32 | 85,639 | -0.10(-0.34%) |
Aug 11, 2023 | 30.45 | 30.57 | 30.39 | 30.42 | 23,809 | -0.03(-0.11%) |
Aug 10, 2023 | 30.80 | 30.86 | 30.42 | 30.46 | 41,855 | -0.04(-0.13%) |
Aug 09, 2023 | 30.53 | 30.61 | 30.35 | 30.50 | 70,468 | +0.09(+0.29%) |
Aug 08, 2023 | 30.29 | 30.47 | 30.20 | 30.41 | 23,951 | -0.36(-1.16%) |
Aug 07, 2023 | 30.72 | 30.79 | 30.61 | 30.77 | 42,101 | +0.17(+0.55%) |
Aug 04, 2023 | 30.70 | 30.90 | 30.55 | 30.60 | 74,120 | +0.20(+0.65%) |
Aug 03, 2023 | 30.24 | 30.54 | 30.24 | 30.40 | 28,621 | -0.05(-0.16%) |
Aug 02, 2023 | 30.62 | 30.65 | 30.43 | 30.45 | 17,844 | -0.54(-1.73%) |
Aug 01, 2023 | 31.05 | 31.19 | 30.95 | 30.98 | 31,786 | -0.44(-1.42%) |
Jul 31, 2023 | 31.34 | 31.48 | 31.30 | 31.43 | 40,426 | +0.17(+0.54%) |
Jul 28, 2023 | 31.26 | 31.39 | 31.16 | 31.26 | 30,436 | +0.34(+1.09%) |
Jul 27, 2023 | 31.30 | 31.30 | 30.90 | 30.92 | 45,679 | -0.15(-0.48%) |
Jul 26, 2023 | 30.86 | 31.20 | 30.86 | 31.07 | 84,274 | -0.05(-0.16%) |
Jul 25, 2023 | 30.96 | 31.20 | 30.96 | 31.12 | 37,482 | +0.11(+0.37%) |
Jul 24, 2023 | 30.97 | 31.15 | 30.96 | 31.01 | 31,730 | +0.02(+0.08%) |
Jul 21, 2023 | 31.07 | 31.13 | 30.94 | 30.98 | 30,541 | -0.14(-0.45%) |
Jul 20, 2023 | 31.29 | 31.40 | 31.06 | 31.12 | 22,523 | -0.35(-1.10%) |
Jul 19, 2023 | 31.50 | 31.54 | 31.36 | 31.47 | 39,215 | +0.06(+0.18%) |
Jul 18, 2023 | 31.25 | 31.50 | 31.25 | 31.41 | 23,236 | +0.19(+0.62%) |
Jul 17, 2023 | 31.04 | 31.24 | 31.04 | 31.22 | 27,681 | +0.03(+0.10%) |
Jul 14, 2023 | 31.28 | 31.39 | 31.12 | 31.19 | 25,797 | -0.24(-0.75%) |
Jul 13, 2023 | 31.42 | 31.51 | 31.33 | 31.43 | 46,765 | +0.38(+1.21%) |
Jul 12, 2023 | 30.81 | 31.17 | 30.81 | 31.05 | 116,946 | +0.46(+1.52%) |
Jul 11, 2023 | 30.47 | 30.59 | 30.31 | 30.59 | 23,141 | +0.34(+1.11%) |
Jul 10, 2023 | 30.03 | 30.26 | 30.00 | 30.25 | 59,048 | +0.12(+0.39%) |
Jul 07, 2023 | 29.71 | 30.21 | 29.71 | 30.13 | 66,313 | +0.56(+1.90%) |
Jul 06, 2023 | 29.64 | 29.65 | 29.43 | 29.57 | 29,590 | -0.48(-1.61%) |
Jul 05, 2023 | 30.28 | 30.85 | 29.34 | 30.05 | 74,734 | -0.17(-0.56%) |
Jul 03, 2023 | 30.21 | 30.32 | 30.17 | 30.22 | 149,142 | +0.07(+0.23%) |
Jun 30, 2023 | 30.01 | 30.19 | 30.01 | 30.15 | 96,652 | +0.36(+1.19%) |
Jun 29, 2023 | 29.73 | 29.80 | 29.63 | 29.80 | 123,507 | -0.08(-0.26%) |
Jun 28, 2023 | 29.83 | 29.94 | 29.75 | 29.88 | 142,553 | +0.11(+0.36%) |
Jun 27, 2023 | 29.78 | 29.82 | 29.57 | 29.77 | 57,696 | +0.06(+0.20%) |
Jun 26, 2023 | 29.70 | 29.76 | 29.58 | 29.71 | 34,588 | +0.14(+0.47%) |
Jun 23, 2023 | 29.81 | 30.72 | 28.64 | 29.57 | 305,308 | -0.64(-2.13%) |
Jun 22, 2023 | 30.23 | 30.34 | 30.12 | 30.21 | 144,750 | -0.32(-1.04%) |
Jun 21, 2023 | 30.48 | 30.65 | 30.34 | 30.53 | 93,877 | +0.04(+0.13%) |
Jun 20, 2023 | 30.49 | 30.50 | 30.30 | 30.49 | 42,895 | -0.33(-1.08%) |
Jun 16, 2023 | 31.08 | 31.08 | 30.77 | 30.82 | 60,074 | -0.03(-0.08%) |