Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.01 | 33.31 | 32.37 | 32.55 | 342,180 | -0.57(-1.73%) |
Aug 30, 2023 | 33.23 | 33.50 | 32.64 | 33.12 | 192,359 | -0.20(-0.60%) |
Aug 29, 2023 | 32.59 | 33.40 | 32.59 | 33.32 | 238,368 | +0.73(+2.25%) |
Aug 28, 2023 | 32.23 | 32.63 | 32.21 | 32.59 | 179,153 | +0.45(+1.40%) |
Aug 25, 2023 | 32.16 | 32.33 | 31.68 | 32.14 | 216,744 | +0.07(+0.21%) |
Aug 24, 2023 | 32.92 | 33.20 | 32.04 | 32.07 | 298,755 | -1.02(-3.07%) |
Aug 23, 2023 | 33.01 | 33.47 | 32.69 | 33.09 | 320,405 | +0.07(+0.22%) |
Aug 22, 2023 | 33.40 | 33.42 | 32.80 | 33.01 | 124,903 | -0.11(-0.32%) |
Aug 21, 2023 | 33.23 | 33.41 | 32.81 | 33.12 | 110,303 | -0.15(-0.46%) |
Aug 18, 2023 | 33.18 | 33.48 | 32.82 | 33.27 | 234,674 | -0.10(-0.31%) |
Aug 17, 2023 | 33.28 | 33.49 | 33.10 | 33.38 | 88,153 | +0.08(+0.23%) |
Aug 16, 2023 | 33.38 | 33.59 | 33.15 | 33.30 | 179,432 | +0.01(+0.03%) |
Aug 15, 2023 | 34.18 | 34.32 | 33.24 | 33.29 | 171,473 | -1.05(-3.06%) |
Aug 14, 2023 | 34.74 | 34.74 | 34.11 | 34.34 | 136,487 | -0.49(-1.40%) |
Aug 11, 2023 | 34.84 | 35.78 | 34.55 | 34.83 | 167,561 | -0.02(-0.05%) |
Aug 10, 2023 | 35.64 | 35.86 | 34.67 | 34.85 | 203,241 | -0.79(-2.22%) |
Aug 09, 2023 | 35.89 | 35.93 | 35.32 | 35.64 | 137,840 | -0.34(-0.95%) |
Aug 08, 2023 | 36.63 | 36.63 | 35.92 | 35.98 | 151,998 | -0.78(-2.13%) |
Aug 07, 2023 | 36.98 | 37.27 | 36.24 | 36.76 | 155,636 | -0.22(-0.59%) |
Aug 04, 2023 | 37.34 | 38.02 | 36.91 | 36.98 | 188,572 | -0.09(-0.23%) |
Aug 03, 2023 | 37.26 | 37.50 | 36.80 | 37.07 | 105,688 | -0.52(-1.40%) |
Aug 02, 2023 | 38.61 | 38.61 | 37.41 | 37.59 | 139,490 | -1.15(-2.98%) |
Aug 01, 2023 | 38.66 | 39.12 | 38.34 | 38.75 | 106,045 | -0.16(-0.42%) |
Jul 31, 2023 | 38.39 | 39.11 | 38.39 | 38.91 | 100,828 | +0.23(+0.59%) |
Jul 28, 2023 | 38.27 | 38.86 | 38.24 | 38.68 | 132,883 | +0.72(+1.91%) |
Jul 27, 2023 | 39.95 | 40.17 | 37.87 | 37.96 | 207,208 | -1.99(-4.99%) |
Jul 26, 2023 | 39.42 | 40.06 | 39.42 | 39.95 | 177,199 | +0.53(+1.36%) |
Jul 25, 2023 | 39.24 | 39.88 | 39.20 | 39.42 | 109,554 | +0.17(+0.44%) |
Jul 24, 2023 | 38.67 | 39.83 | 38.63 | 39.24 | 149,300 | +0.53(+1.38%) |
Jul 21, 2023 | 38.92 | 38.92 | 38.08 | 38.71 | 221,515 | -0.03(-0.07%) |
Jul 20, 2023 | 38.98 | 39.00 | 38.23 | 38.74 | 176,757 | -0.25(-0.64%) |
Jul 19, 2023 | 38.67 | 39.18 | 38.27 | 38.99 | 137,811 | +0.18(+0.47%) |
Jul 18, 2023 | 38.58 | 38.93 | 38.03 | 38.80 | 147,318 | +0.27(+0.69%) |
Jul 17, 2023 | 37.64 | 38.63 | 37.47 | 38.54 | 116,871 | +0.75(+1.98%) |
Jul 14, 2023 | 37.74 | 37.91 | 37.07 | 37.79 | 134,944 | -0.01(-0.04%) |
Jul 13, 2023 | 37.25 | 37.82 | 36.97 | 37.80 | 190,039 | +0.65(+1.74%) |
Jul 12, 2023 | 36.67 | 37.36 | 36.57 | 37.16 | 176,746 | +0.84(+2.30%) |
Jul 11, 2023 | 35.35 | 36.34 | 35.24 | 36.32 | 103,366 | +0.99(+2.79%) |
Jul 10, 2023 | 34.71 | 35.34 | 34.54 | 35.34 | 98,853 | +0.56(+1.61%) |
Jul 07, 2023 | 34.37 | 35.10 | 34.37 | 34.78 | 162,239 | +0.48(+1.41%) |
Jul 06, 2023 | 34.48 | 34.56 | 33.93 | 34.29 | 91,270 | -0.43(-1.23%) |
Jul 05, 2023 | 35.65 | 35.65 | 34.57 | 34.72 | 117,846 | -1.03(-2.87%) |
Jul 03, 2023 | 35.53 | 35.93 | 35.43 | 35.74 | 56,039 | +0.21(+0.60%) |
Jun 30, 2023 | 34.86 | 35.66 | 34.67 | 35.53 | 303,708 | +0.75(+2.17%) |
Jun 29, 2023 | 34.00 | 34.88 | 34.00 | 34.78 | 125,461 | +0.82(+2.40%) |
Jun 28, 2023 | 34.04 | 34.25 | 33.74 | 33.96 | 105,192 | -0.08(-0.22%) |
Jun 27, 2023 | 34.51 | 34.51 | 33.71 | 34.04 | 140,065 | -0.30(-0.88%) |
Jun 26, 2023 | 34.25 | 35.11 | 34.25 | 34.34 | 178,820 | +0.13(+0.39%) |
Jun 23, 2023 | 35.35 | 35.64 | 33.92 | 34.21 | 606,425 | -1.60(-4.48%) |
Jun 22, 2023 | 36.07 | 36.07 | 35.24 | 35.81 | 106,974 | -0.26(-0.71%) |
Jun 21, 2023 | 34.90 | 36.29 | 34.90 | 36.07 | 223,002 | +1.17(+3.35%) |
Jun 20, 2023 | 34.10 | 35.07 | 33.89 | 34.90 | 176,355 | +0.75(+2.20%) |
Jun 16, 2023 | 34.55 | 35.78 | 34.07 | 34.15 | 282,846 | -0.11(-0.33%) |