Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.31 | 30.53 | 29.50 | 29.53 | 1,490,543 | -0.69(-2.28%) |
Aug 30, 2023 | 29.23 | 31.21 | 28.11 | 30.21 | 3,117,911 | -2.55(-7.77%) |
Aug 29, 2023 | 33.25 | 33.29 | 32.55 | 32.76 | 1,766,593 | -0.56(-1.68%) |
Aug 28, 2023 | 33.08 | 33.32 | 33.05 | 33.32 | 960,952 | +0.26(+0.77%) |
Aug 25, 2023 | 33.23 | 33.51 | 32.91 | 33.07 | 804,374 | -0.17(-0.50%) |
Aug 24, 2023 | 33.27 | 33.79 | 33.21 | 33.23 | 650,730 | -0.11(-0.32%) |
Aug 23, 2023 | 33.21 | 33.42 | 33.21 | 33.34 | 565,185 | +0.14(+0.41%) |
Aug 22, 2023 | 33.38 | 33.57 | 33.14 | 33.20 | 624,513 | -0.22(-0.65%) |
Aug 21, 2023 | 33.60 | 33.92 | 33.26 | 33.42 | 995,789 | -0.19(-0.56%) |
Aug 18, 2023 | 32.93 | 33.94 | 32.86 | 33.61 | 1,875,434 | +0.61(+1.85%) |
Aug 17, 2023 | 32.78 | 33.06 | 32.72 | 33.00 | 753,257 | +0.10(+0.30%) |
Aug 16, 2023 | 33.12 | 33.56 | 32.76 | 32.90 | 700,532 | -0.35(-1.06%) |
Aug 15, 2023 | 33.82 | 33.87 | 32.90 | 33.25 | 771,462 | -0.47(-1.40%) |
Aug 14, 2023 | 33.09 | 33.83 | 32.96 | 33.72 | 932,980 | +0.74(+2.23%) |
Aug 11, 2023 | 32.45 | 33.06 | 32.40 | 32.99 | 841,095 | +0.45(+1.39%) |
Aug 10, 2023 | 32.92 | 33.04 | 32.40 | 32.53 | 503,838 | -0.27(-0.81%) |
Aug 09, 2023 | 32.58 | 32.89 | 32.43 | 32.80 | 688,849 | +0.15(+0.45%) |
Aug 08, 2023 | 32.87 | 32.99 | 32.36 | 32.65 | 523,707 | -0.34(-1.04%) |
Aug 07, 2023 | 32.83 | 33.02 | 32.31 | 33.00 | 686,751 | +0.27(+0.81%) |
Aug 04, 2023 | 32.39 | 33.06 | 32.18 | 32.73 | 701,331 | +0.28(+0.85%) |
Aug 03, 2023 | 32.49 | 32.79 | 32.34 | 32.46 | 554,765 | -0.08(-0.24%) |
Aug 02, 2023 | 32.34 | 32.69 | 32.13 | 32.53 | 524,912 | +0.02(+0.06%) |
Aug 01, 2023 | 32.40 | 32.88 | 32.33 | 32.52 | 921,360 | +0.19(+0.58%) |
Jul 31, 2023 | 32.12 | 32.45 | 32.05 | 32.33 | 804,262 | +0.34(+1.08%) |
Jul 28, 2023 | 32.11 | 32.20 | 31.74 | 31.98 | 693,780 | +0.16(+0.49%) |
Jul 27, 2023 | 31.93 | 32.20 | 31.60 | 31.83 | 915,916 | +0.16(+0.50%) |
Jul 26, 2023 | 31.80 | 32.12 | 31.49 | 31.67 | 820,725 | -0.22(-0.68%) |
Jul 25, 2023 | 31.64 | 32.19 | 31.64 | 31.89 | 723,128 | +0.07(+0.22%) |
Jul 24, 2023 | 31.63 | 31.87 | 31.43 | 31.82 | 521,176 | +0.16(+0.50%) |
Jul 21, 2023 | 31.93 | 32.11 | 31.64 | 31.66 | 574,116 | -0.15(-0.46%) |
Jul 20, 2023 | 31.75 | 31.92 | 31.48 | 31.81 | 558,389 | +0.16(+0.50%) |
Jul 19, 2023 | 31.70 | 31.97 | 31.36 | 31.65 | 860,163 | -0.05(-0.15%) |
Jul 18, 2023 | 31.49 | 31.80 | 31.49 | 31.70 | 663,960 | -0.02(-0.06%) |
Jul 17, 2023 | 31.14 | 31.82 | 30.99 | 31.72 | 1,092,646 | +0.45(+1.43%) |
Jul 14, 2023 | 32.14 | 32.18 | 31.22 | 31.27 | 910,229 | -0.73(-2.29%) |
Jul 13, 2023 | 31.82 | 32.03 | 31.72 | 32.00 | 513,484 | +0.20(+0.64%) |
Jul 12, 2023 | 32.18 | 32.18 | 31.75 | 31.80 | 613,587 | -0.15(-0.46%) |
Jul 11, 2023 | 31.67 | 31.99 | 31.47 | 31.94 | 468,722 | +0.45(+1.42%) |
Jul 10, 2023 | 31.13 | 31.72 | 31.10 | 31.49 | 700,196 | +0.26(+0.84%) |
Jul 07, 2023 | 31.31 | 31.45 | 31.14 | 31.23 | 611,542 | -0.07(-0.22%) |
Jul 06, 2023 | 31.24 | 31.53 | 30.94 | 31.30 | 640,862 | -0.07(-0.22%) |
Jul 05, 2023 | 31.53 | 31.69 | 31.28 | 31.37 | 710,670 | -0.31(-0.98%) |
Jul 03, 2023 | 32.23 | 32.24 | 31.54 | 31.68 | 654,954 | -0.75(-2.32%) |
Jun 30, 2023 | 32.46 | 32.64 | 32.12 | 32.43 | 758,947 | +0.14(+0.42%) |
Jun 29, 2023 | 31.74 | 32.51 | 31.54 | 32.29 | 1,303,498 | +0.68(+2.16%) |
Jun 28, 2023 | 31.46 | 31.74 | 31.31 | 31.61 | 1,193,949 | +0.15(+0.46%) |
Jun 27, 2023 | 30.73 | 31.47 | 30.61 | 31.46 | 894,461 | +0.68(+2.22%) |
Jun 26, 2023 | 30.49 | 31.05 | 30.38 | 30.78 | 1,407,983 | +0.42(+1.38%) |
Jun 23, 2023 | 30.42 | 30.95 | 30.17 | 30.36 | 3,018,185 | -0.12(-0.38%) |
Jun 22, 2023 | 31.67 | 32.15 | 30.39 | 30.48 | 2,150,802 | -1.12(-3.55%) |
Jun 21, 2023 | 30.96 | 32.00 | 29.95 | 31.60 | 4,784,187 | +4.05(+14.68%) |
Jun 20, 2023 | 27.70 | 28.40 | 27.40 | 27.55 | 897,370 | -0.23(-0.84%) |
Jun 16, 2023 | 27.12 | 27.88 | 27.10 | 27.79 | 1,393,964 | +0.57(+2.08%) |
Jun 15, 2023 | 26.57 | 27.22 | 26.56 | 27.22 | 440,312 | +0.76(+2.87%) |
Jun 14, 2023 | 27.03 | 27.24 | 26.37 | 26.46 | 445,900 | -0.52(-1.92%) |
Jun 13, 2023 | 26.99 | 27.30 | 26.95 | 26.98 | 709,705 | +0.03(+0.11%) |
Jun 12, 2023 | 26.86 | 27.25 | 26.65 | 26.95 | 559,037 | +0.09(+0.33%) |
Jun 09, 2023 | 26.87 | 27.02 | 26.70 | 26.86 | 495,424 | -0.08(-0.29%) |
Jun 08, 2023 | 26.64 | 26.95 | 26.29 | 26.94 | 578,213 | +0.08(+0.29%) |
Jun 07, 2023 | 26.60 | 26.90 | 26.51 | 26.86 | 638,310 | +0.37(+1.40%) |
Jun 06, 2023 | 26.21 | 26.53 | 26.21 | 26.49 | 519,781 | +0.30(+1.15%) |
Jun 05, 2023 | 26.18 | 26.35 | 26.05 | 26.19 | 418,494 | -0.17(-0.63%) |
Jun 02, 2023 | 25.90 | 26.38 | 25.88 | 26.36 | 540,251 | +0.74(+2.89%) |