Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.99 | 32.17 | 31.97 | 32.02 | 5,390 | +0.09(+0.28%) |
Aug 30, 2023 | 31.65 | 31.98 | 31.65 | 31.93 | 14,907 | +0.22(+0.69%) |
Aug 29, 2023 | 31.12 | 31.73 | 31.12 | 31.71 | 8,415 | +0.59(+1.89%) |
Aug 28, 2023 | 31.06 | 31.19 | 31.01 | 31.12 | 14,923 | +0.22(+0.71%) |
Aug 25, 2023 | 30.77 | 31.00 | 30.54 | 30.90 | 14,587 | +0.23(+0.75%) |
Aug 24, 2023 | 31.19 | 31.22 | 30.63 | 30.67 | 8,717 | -0.55(-1.76%) |
Aug 23, 2023 | 30.88 | 31.32 | 30.80 | 31.22 | 7,440 | +0.33(+1.06%) |
Aug 22, 2023 | 30.97 | 31.00 | 30.81 | 30.89 | 8,902 | -0.10(-0.31%) |
Aug 21, 2023 | 31.02 | 31.04 | 30.70 | 30.99 | 10,440 | +0.05(+0.15%) |
Aug 18, 2023 | 30.65 | 31.00 | 30.65 | 30.94 | 6,172 | +0.04(+0.13%) |
Aug 17, 2023 | 31.37 | 31.37 | 30.90 | 30.90 | 6,884 | -0.38(-1.21%) |
Aug 16, 2023 | 31.52 | 31.65 | 31.28 | 31.28 | 18,967 | -0.31(-0.97%) |
Aug 15, 2023 | 32.09 | 32.09 | 31.55 | 31.59 | 9,192 | -0.60(-1.87%) |
Aug 14, 2023 | 32.00 | 32.19 | 31.96 | 32.19 | 9,765 | +0.08(+0.25%) |
Aug 11, 2023 | 32.09 | 32.21 | 31.96 | 32.11 | 7,586 | -0.10(-0.31%) |
Aug 10, 2023 | 32.47 | 32.54 | 32.13 | 32.21 | 6,625 | +0.14(+0.44%) |
Aug 09, 2023 | 32.51 | 32.51 | 32.00 | 32.07 | 14,142 | -0.43(-1.32%) |
Aug 08, 2023 | 32.42 | 32.55 | 32.13 | 32.50 | 7,836 | -0.21(-0.66%) |
Aug 07, 2023 | 32.56 | 32.71 | 32.44 | 32.71 | 22,726 | +0.31(+0.97%) |
Aug 04, 2023 | 32.93 | 32.93 | 32.40 | 32.40 | 8,858 | -0.33(-0.99%) |
Aug 03, 2023 | 32.73 | 32.83 | 32.65 | 32.72 | 12,665 | -0.31(-0.95%) |
Aug 02, 2023 | 33.20 | 33.20 | 32.85 | 33.03 | 16,257 | -0.54(-1.60%) |
Aug 01, 2023 | 33.57 | 33.59 | 33.41 | 33.57 | 7,333 | -0.25(-0.74%) |
Jul 31, 2023 | 33.47 | 33.82 | 33.47 | 33.82 | 13,300 | +0.40(+1.19%) |
Jul 28, 2023 | 33.02 | 33.44 | 33.02 | 33.42 | 9,250 | +0.76(+2.32%) |
Jul 27, 2023 | 33.51 | 33.51 | 32.67 | 32.67 | 12,368 | -0.66(-1.97%) |
Jul 26, 2023 | 33.06 | 33.32 | 33.06 | 33.32 | 10,648 | +0.22(+0.66%) |
Jul 25, 2023 | 33.24 | 33.27 | 33.10 | 33.10 | 11,848 | -0.20(-0.60%) |
Jul 24, 2023 | 33.32 | 33.60 | 33.16 | 33.30 | 19,239 | -0.05(-0.15%) |
Jul 21, 2023 | 33.45 | 33.56 | 33.30 | 33.35 | 18,602 | +0.06(+0.18%) |
Jul 20, 2023 | 33.84 | 33.84 | 33.29 | 33.29 | 23,494 | -0.68(-2.00%) |
Jul 19, 2023 | 33.98 | 34.18 | 33.93 | 33.97 | 16,959 | +0.21(+0.63%) |
Jul 18, 2023 | 33.37 | 33.81 | 33.37 | 33.76 | 18,994 | +0.28(+0.82%) |
Jul 17, 2023 | 33.12 | 33.58 | 33.12 | 33.48 | 23,012 | +0.31(+0.93%) |
Jul 14, 2023 | 33.33 | 33.41 | 33.04 | 33.17 | 19,719 | -0.07(-0.21%) |
Jul 13, 2023 | 33.17 | 33.35 | 33.06 | 33.24 | 33,457 | +0.38(+1.15%) |
Jul 12, 2023 | 33.00 | 33.04 | 32.78 | 32.87 | 107,403 | +0.31(+0.95%) |
Jul 11, 2023 | 32.08 | 32.56 | 31.93 | 32.56 | 8,944 | +0.64(+2.00%) |
Jul 10, 2023 | 31.42 | 31.95 | 31.42 | 31.92 | 12,702 | +0.42(+1.33%) |
Jul 07, 2023 | 31.41 | 31.67 | 31.41 | 31.50 | 4,767 | +0.20(+0.64%) |
Jul 06, 2023 | 31.47 | 31.47 | 31.13 | 31.30 | 9,847 | -0.62(-1.94%) |
Jul 05, 2023 | 31.84 | 31.98 | 31.74 | 31.92 | 7,827 | -0.02(-0.06%) |
Jul 03, 2023 | 31.70 | 31.96 | 31.70 | 31.94 | 5,790 | +0.18(+0.56%) |
Jun 30, 2023 | 31.63 | 31.83 | 31.63 | 31.76 | 10,711 | +0.34(+1.08%) |
Jun 29, 2023 | 31.51 | 31.61 | 31.32 | 31.42 | 6,671 | -0.20(-0.62%) |
Jun 28, 2023 | 31.42 | 31.63 | 31.38 | 31.62 | 6,068 | +0.21(+0.67%) |
Jun 27, 2023 | 31.01 | 31.51 | 31.01 | 31.41 | 5,344 | +0.46(+1.48%) |
Jun 26, 2023 | 30.88 | 31.18 | 30.88 | 30.95 | 8,082 | -0.05(-0.16%) |
Jun 23, 2023 | 30.86 | 31.13 | 30.86 | 31.00 | 5,845 | -0.22(-0.70%) |
Jun 22, 2023 | 30.93 | 31.22 | 30.93 | 31.22 | 4,936 | +0.08(+0.26%) |
Jun 21, 2023 | 31.24 | 31.32 | 31.08 | 31.14 | 23,903 | -0.26(-0.84%) |
Jun 20, 2023 | 31.31 | 31.50 | 31.22 | 31.40 | 9,184 | -0.09(-0.30%) |
Jun 16, 2023 | 31.72 | 31.72 | 31.46 | 31.50 | 7,036 | -0.21(-0.66%) |