Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.95 | 31.98 | 31.67 | 31.71 | 291,549 | -0.38(-1.17%) |
Aug 30, 2023 | 32.12 | 32.27 | 32.02 | 32.08 | 488,341 | +0.05(+0.15%) |
Aug 29, 2023 | 31.55 | 32.13 | 31.50 | 32.03 | 225,268 | +0.60(+1.92%) |
Aug 28, 2023 | 31.35 | 31.48 | 31.33 | 31.43 | 214,975 | +0.31(+0.98%) |
Aug 25, 2023 | 31.11 | 31.20 | 30.82 | 31.12 | 287,568 | +0.35(+1.12%) |
Aug 24, 2023 | 30.99 | 31.17 | 30.77 | 30.78 | 286,941 | -0.41(-1.33%) |
Aug 23, 2023 | 30.98 | 31.22 | 30.96 | 31.19 | 138,740 | +0.28(+0.89%) |
Aug 22, 2023 | 31.12 | 31.13 | 30.88 | 30.92 | 349,436 | -0.11(-0.35%) |
Aug 21, 2023 | 31.07 | 31.10 | 30.86 | 31.02 | 190,531 | +0.33(+1.06%) |
Aug 18, 2023 | 30.45 | 30.74 | 30.40 | 30.70 | 535,053 | +0.02(+0.06%) |
Aug 17, 2023 | 31.02 | 31.04 | 30.61 | 30.68 | 260,278 | -0.32(-1.02%) |
Aug 16, 2023 | 31.23 | 31.38 | 30.96 | 30.99 | 241,627 | -0.18(-0.57%) |
Aug 15, 2023 | 31.39 | 31.41 | 31.10 | 31.17 | 142,440 | -0.40(-1.28%) |
Aug 14, 2023 | 31.44 | 31.64 | 31.33 | 31.58 | 169,341 | +0.03(+0.09%) |
Aug 11, 2023 | 31.59 | 31.64 | 31.47 | 31.55 | 328,417 | -0.23(-0.72%) |
Aug 10, 2023 | 31.97 | 32.18 | 31.68 | 31.77 | 625,993 | +0.16(+0.50%) |
Aug 09, 2023 | 31.59 | 31.73 | 31.53 | 31.62 | 289,706 | +0.22(+0.69%) |
Aug 08, 2023 | 31.04 | 31.41 | 30.93 | 31.40 | 968,706 | -0.52(-1.64%) |
Aug 07, 2023 | 31.79 | 31.93 | 31.67 | 31.92 | 630,318 | +0.19(+0.59%) |
Aug 04, 2023 | 31.91 | 32.11 | 31.70 | 31.73 | 275,594 | -0.18(-0.56%) |
Aug 03, 2023 | 31.78 | 31.94 | 31.69 | 31.91 | 1,533,078 | -0.17(-0.52%) |
Aug 02, 2023 | 32.29 | 32.35 | 31.99 | 32.08 | 1,806,748 | -0.59(-1.81%) |
Aug 01, 2023 | 32.69 | 32.84 | 32.57 | 32.67 | 1,699,621 | -0.41(-1.25%) |
Jul 31, 2023 | 33.19 | 33.26 | 33.03 | 33.09 | 108,362 | +0.15(+0.45%) |
Jul 28, 2023 | 32.96 | 33.13 | 32.91 | 32.94 | 220,777 | +0.23(+0.69%) |
Jul 27, 2023 | 33.04 | 33.08 | 32.68 | 32.71 | 242,620 | -0.08(-0.24%) |
Jul 26, 2023 | 32.43 | 32.94 | 32.43 | 32.79 | 469,422 | +0.34(+1.03%) |
Jul 25, 2023 | 32.41 | 32.58 | 32.41 | 32.46 | 170,276 | -0.13(-0.39%) |
Jul 24, 2023 | 32.51 | 32.70 | 32.51 | 32.58 | 497,704 | +0.03(+0.09%) |
Jul 21, 2023 | 32.62 | 32.64 | 32.53 | 32.55 | 180,815 | +0.05(+0.15%) |
Jul 20, 2023 | 32.67 | 32.72 | 32.46 | 32.51 | 251,651 | -0.03(-0.09%) |
Jul 19, 2023 | 32.58 | 32.65 | 32.49 | 32.53 | 354,679 | -0.17(-0.51%) |
Jul 18, 2023 | 32.52 | 32.72 | 32.52 | 32.70 | 163,174 | +0.05(+0.15%) |
Jul 17, 2023 | 32.54 | 32.70 | 32.46 | 32.65 | 199,175 | +0.09(+0.27%) |
Jul 14, 2023 | 32.75 | 32.77 | 32.54 | 32.56 | 303,330 | -0.20(-0.60%) |
Jul 13, 2023 | 32.66 | 32.81 | 32.61 | 32.76 | 405,503 | +0.55(+1.72%) |
Jul 12, 2023 | 31.89 | 32.26 | 31.89 | 32.21 | 287,652 | +0.76(+2.42%) |
Jul 11, 2023 | 31.31 | 31.49 | 31.25 | 31.45 | 356,922 | +0.27(+0.85%) |
Jul 10, 2023 | 31.14 | 31.21 | 31.07 | 31.18 | 149,556 | +0.22(+0.70%) |
Jul 07, 2023 | 30.74 | 31.13 | 30.67 | 30.96 | 406,464 | +0.39(+1.26%) |
Jul 06, 2023 | 30.68 | 30.70 | 30.36 | 30.58 | 368,782 | -0.54(-1.75%) |
Jul 05, 2023 | 31.34 | 31.34 | 31.11 | 31.12 | 434,903 | -0.42(-1.35%) |
Jul 03, 2023 | 31.55 | 31.60 | 31.51 | 31.55 | 421,651 | +0.11(+0.35%) |
Jun 30, 2023 | 31.36 | 31.46 | 31.32 | 31.44 | 317,889 | +0.43(+1.40%) |
Jun 29, 2023 | 30.85 | 31.00 | 30.84 | 31.00 | 287,590 | +0.22(+0.71%) |
Jun 28, 2023 | 30.70 | 30.80 | 30.67 | 30.79 | 385,425 | +0.06(+0.19%) |
Jun 27, 2023 | 30.47 | 30.77 | 30.44 | 30.73 | 181,421 | +0.42(+1.40%) |
Jun 26, 2023 | 30.20 | 30.35 | 30.20 | 30.30 | 197,140 | +0.11(+0.36%) |
Jun 23, 2023 | 30.15 | 30.32 | 30.15 | 30.19 | 275,997 | -0.43(-1.42%) |
Jun 22, 2023 | 30.64 | 30.78 | 30.58 | 30.63 | 137,056 | -0.29(-0.93%) |
Jun 21, 2023 | 30.69 | 30.99 | 30.66 | 30.92 | 192,717 | +0.15(+0.48%) |
Jun 20, 2023 | 30.82 | 30.87 | 30.68 | 30.77 | 200,660 | -0.29(-0.92%) |
Jun 16, 2023 | 31.20 | 31.20 | 31.00 | 31.05 | 161,892 | +0.07(+0.22%) |