Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.80 | 33.92 | 33.50 | 33.54 | 675,783 | -0.17(-0.52%) |
Aug 30, 2023 | 33.80 | 34.04 | 33.54 | 33.71 | 798,311 | -0.24(-0.71%) |
Aug 29, 2023 | 33.65 | 34.08 | 33.64 | 33.95 | 534,205 | +0.32(+0.94%) |
Aug 28, 2023 | 33.69 | 33.92 | 33.58 | 33.64 | 467,405 | +0.12(+0.34%) |
Aug 25, 2023 | 33.36 | 33.86 | 33.27 | 33.52 | 764,040 | +0.27(+0.81%) |
Aug 24, 2023 | 33.30 | 33.72 | 33.11 | 33.25 | 699,159 | -0.01(-0.03%) |
Aug 23, 2023 | 33.22 | 33.38 | 33.02 | 33.26 | 882,189 | +0.24(+0.73%) |
Aug 22, 2023 | 32.91 | 33.15 | 32.74 | 33.02 | 1,245,551 | +0.16(+0.50%) |
Aug 21, 2023 | 33.00 | 33.11 | 32.64 | 32.86 | 625,293 | -0.23(-0.70%) |
Aug 18, 2023 | 33.02 | 33.26 | 32.94 | 33.09 | 508,895 | +0.14(+0.44%) |
Aug 17, 2023 | 33.12 | 33.47 | 32.94 | 32.95 | 603,434 | -0.14(-0.44%) |
Aug 16, 2023 | 32.78 | 33.30 | 32.68 | 33.09 | 659,861 | +0.28(+0.85%) |
Aug 15, 2023 | 33.26 | 33.39 | 32.81 | 32.81 | 783,993 | -0.72(-2.15%) |
Aug 14, 2023 | 34.07 | 34.11 | 33.38 | 33.53 | 695,011 | -0.55(-1.61%) |
Aug 11, 2023 | 33.31 | 34.10 | 33.13 | 34.08 | 1,735,709 | +0.69(+2.07%) |
Aug 10, 2023 | 33.79 | 34.05 | 33.36 | 33.39 | 1,356,126 | -0.36(-1.08%) |
Aug 09, 2023 | 33.56 | 34.03 | 33.55 | 33.75 | 850,201 | +0.16(+0.49%) |
Aug 08, 2023 | 33.52 | 33.69 | 33.13 | 33.59 | 534,437 | -0.09(-0.26%) |
Aug 07, 2023 | 33.62 | 33.76 | 33.48 | 33.68 | 686,783 | +0.17(+0.52%) |
Aug 04, 2023 | 33.94 | 34.23 | 33.42 | 33.50 | 651,804 | -0.35(-1.02%) |
Aug 03, 2023 | 34.83 | 35.05 | 33.78 | 33.85 | 671,549 | -1.06(-3.03%) |
Aug 02, 2023 | 35.01 | 35.32 | 34.89 | 34.90 | 654,666 | -0.19(-0.55%) |
Aug 01, 2023 | 35.66 | 35.89 | 35.07 | 35.10 | 566,804 | -0.50(-1.40%) |
Jul 31, 2023 | 36.25 | 36.33 | 35.49 | 35.60 | 871,224 | -0.36(-1.01%) |
Jul 28, 2023 | 36.22 | 36.54 | 35.67 | 35.96 | 737,371 | +0.02(+0.05%) |
Jul 27, 2023 | 37.03 | 37.16 | 35.89 | 35.94 | 1,041,517 | -0.93(-2.53%) |
Jul 26, 2023 | 36.91 | 37.35 | 36.86 | 36.87 | 809,662 | -0.12(-0.34%) |
Jul 25, 2023 | 36.78 | 37.11 | 36.69 | 37.00 | 1,189,199 | +0.17(+0.47%) |
Jul 24, 2023 | 37.46 | 37.46 | 36.68 | 36.82 | 1,195,897 | -0.71(-1.89%) |
Jul 21, 2023 | 37.25 | 37.56 | 37.10 | 37.54 | 947,538 | +0.48(+1.30%) |
Jul 20, 2023 | 36.54 | 37.07 | 36.46 | 37.06 | 587,120 | +0.70(+1.93%) |
Jul 19, 2023 | 35.98 | 36.67 | 35.98 | 36.35 | 508,330 | +0.62(+1.75%) |
Jul 18, 2023 | 36.33 | 36.65 | 35.41 | 35.73 | 439,890 | -0.44(-1.22%) |
Jul 17, 2023 | 36.39 | 36.59 | 36.14 | 36.17 | 576,263 | -0.35(-0.95%) |
Jul 14, 2023 | 36.88 | 36.88 | 36.37 | 36.52 | 636,157 | -0.34(-0.91%) |
Jul 13, 2023 | 36.43 | 36.85 | 36.26 | 36.85 | 594,612 | +0.33(+0.89%) |
Jul 12, 2023 | 35.76 | 36.61 | 35.63 | 36.53 | 911,309 | +0.78(+2.18%) |
Jul 11, 2023 | 35.10 | 35.76 | 35.00 | 35.75 | 599,048 | +0.77(+2.20%) |
Jul 10, 2023 | 35.14 | 35.29 | 34.70 | 34.98 | 681,763 | -0.12(-0.33%) |
Jul 07, 2023 | 35.51 | 35.52 | 35.08 | 35.10 | 603,031 | -0.58(-1.61%) |
Jul 06, 2023 | 36.06 | 36.06 | 35.55 | 35.67 | 591,444 | -0.77(-2.11%) |
Jul 05, 2023 | 36.02 | 36.76 | 35.87 | 36.44 | 344,611 | +0.19(+0.53%) |
Jul 03, 2023 | 36.07 | 36.50 | 36.05 | 36.25 | 278,386 | +0.08(+0.21%) |
Jun 30, 2023 | 36.02 | 36.21 | 35.77 | 36.17 | 473,310 | +0.21(+0.59%) |
Jun 29, 2023 | 35.61 | 36.01 | 35.45 | 35.96 | 540,160 | +0.19(+0.54%) |
Jun 28, 2023 | 36.41 | 36.44 | 35.65 | 35.77 | 567,363 | -0.79(-2.15%) |
Jun 27, 2023 | 36.24 | 36.72 | 36.24 | 36.56 | 676,572 | +0.36(+0.98%) |
Jun 26, 2023 | 35.86 | 36.40 | 35.73 | 36.20 | 649,089 | +0.50(+1.40%) |
Jun 23, 2023 | 36.56 | 36.71 | 35.68 | 35.70 | 725,835 | -0.80(-2.18%) |
Jun 22, 2023 | 36.69 | 36.81 | 36.47 | 36.50 | 841,796 | -0.24(-0.65%) |
Jun 21, 2023 | 36.59 | 36.93 | 35.91 | 36.74 | 682,561 | +0.36(+1.00%) |
Jun 20, 2023 | 37.04 | 37.15 | 36.37 | 36.37 | 443,458 | -0.74(-1.99%) |
Jun 16, 2023 | 37.33 | 37.57 | 36.94 | 37.11 | 930,584 | -0.07(-0.18%) |