Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.50 | 29.98 | 29.17 | 29.61 | 733,080 | +0.08(+0.27%) |
Aug 30, 2023 | 29.19 | 29.74 | 28.90 | 29.53 | 539,771 | +0.14(+0.48%) |
Aug 29, 2023 | 29.53 | 30.35 | 29.30 | 29.39 | 1,505,437 | -0.34(-1.14%) |
Aug 28, 2023 | 30.28 | 30.44 | 29.54 | 29.73 | 539,718 | -0.38(-1.26%) |
Aug 25, 2023 | 30.12 | 30.50 | 29.87 | 30.11 | 352,593 | +0.08(+0.27%) |
Aug 24, 2023 | 30.74 | 30.75 | 29.75 | 30.03 | 770,820 | -0.90(-2.91%) |
Aug 23, 2023 | 31.00 | 31.69 | 30.80 | 30.93 | 1,066,288 | +0.32(+1.05%) |
Aug 22, 2023 | 30.74 | 30.75 | 30.16 | 30.61 | 300,776 | -0.07(-0.23%) |
Aug 21, 2023 | 30.45 | 31.13 | 30.14 | 30.68 | 481,535 | +0.40(+1.32%) |
Aug 18, 2023 | 30.14 | 31.00 | 29.80 | 30.28 | 534,495 | -0.33(-1.08%) |
Aug 17, 2023 | 31.25 | 31.51 | 30.44 | 30.61 | 688,494 | -0.67(-2.14%) |
Aug 16, 2023 | 32.50 | 32.50 | 31.16 | 31.28 | 973,279 | -1.22(-3.75%) |
Aug 15, 2023 | 33.67 | 34.59 | 32.36 | 32.50 | 1,249,037 | -1.08(-3.22%) |
Aug 14, 2023 | 33.35 | 33.99 | 32.78 | 33.58 | 876,123 | +0.28(+0.84%) |
Aug 11, 2023 | 32.50 | 34.09 | 32.15 | 33.30 | 1,178,146 | +0.94(+2.90%) |
Aug 10, 2023 | 32.80 | 33.63 | 31.83 | 32.36 | 1,630,156 | -0.63(-1.91%) |
Aug 09, 2023 | 29.66 | 35.09 | 29.38 | 32.99 | 7,597,970 | +5.00(+17.86%) |
Aug 08, 2023 | 27.53 | 28.20 | 27.05 | 27.99 | 1,543,857 | +0.09(+0.32%) |
Aug 07, 2023 | 28.91 | 29.12 | 27.87 | 27.90 | 1,139,211 | -0.94(-3.26%) |
Aug 04, 2023 | 29.30 | 29.32 | 28.55 | 28.84 | 598,614 | -0.39(-1.33%) |
Aug 03, 2023 | 29.67 | 29.86 | 28.49 | 29.23 | 1,140,085 | -0.65(-2.18%) |
Aug 02, 2023 | 30.29 | 30.41 | 29.64 | 29.88 | 743,986 | -0.93(-3.02%) |
Aug 01, 2023 | 30.51 | 30.89 | 29.86 | 30.81 | 805,176 | -0.20(-0.64%) |
Jul 31, 2023 | 30.37 | 31.21 | 30.15 | 31.01 | 942,406 | +0.84(+2.78%) |
Jul 28, 2023 | 29.22 | 30.47 | 29.15 | 30.17 | 600,271 | +1.19(+4.11%) |
Jul 27, 2023 | 31.00 | 31.01 | 28.81 | 28.98 | 889,184 | -2.07(-6.67%) |
Jul 26, 2023 | 28.95 | 31.08 | 28.89 | 31.05 | 1,245,365 | +2.12(+7.33%) |
Jul 25, 2023 | 28.49 | 29.26 | 28.49 | 28.93 | 612,952 | +0.44(+1.54%) |
Jul 24, 2023 | 28.82 | 28.90 | 28.03 | 28.49 | 637,546 | -0.31(-1.08%) |
Jul 21, 2023 | 28.92 | 29.26 | 28.57 | 28.80 | 797,465 | +0.13(+0.45%) |
Jul 20, 2023 | 29.11 | 29.18 | 28.59 | 28.67 | 379,873 | -0.56(-1.92%) |
Jul 19, 2023 | 29.16 | 29.70 | 29.11 | 29.23 | 586,452 | +0.26(+0.90%) |
Jul 18, 2023 | 28.49 | 29.06 | 28.47 | 28.97 | 426,103 | +0.50(+1.76%) |
Jul 17, 2023 | 28.65 | 28.96 | 28.32 | 28.47 | 660,715 | -0.18(-0.63%) |
Jul 14, 2023 | 29.58 | 29.65 | 28.45 | 28.65 | 706,363 | -0.81(-2.75%) |
Jul 13, 2023 | 30.04 | 30.43 | 29.44 | 29.46 | 636,922 | -0.61(-2.03%) |
Jul 12, 2023 | 29.96 | 30.16 | 29.31 | 30.07 | 659,586 | +0.50(+1.69%) |
Jul 11, 2023 | 29.30 | 29.93 | 28.99 | 29.57 | 822,528 | +0.49(+1.69%) |
Jul 10, 2023 | 28.06 | 29.10 | 28.04 | 29.08 | 910,010 | +1.02(+3.64%) |
Jul 07, 2023 | 28.21 | 28.62 | 28.05 | 28.06 | 475,439 | -0.18(-0.64%) |
Jul 06, 2023 | 28.23 | 28.39 | 28.01 | 28.24 | 418,610 | -0.19(-0.67%) |
Jul 05, 2023 | 28.57 | 28.66 | 28.02 | 28.43 | 373,636 | -0.18(-0.63%) |
Jul 03, 2023 | 28.42 | 28.73 | 28.25 | 28.61 | 240,820 | +0.16(+0.56%) |
Jun 30, 2023 | 28.37 | 28.82 | 28.27 | 28.45 | 365,446 | +0.20(+0.71%) |
Jun 29, 2023 | 28.33 | 28.67 | 28.10 | 28.25 | 542,697 | -0.08(-0.28%) |
Jun 28, 2023 | 27.79 | 28.37 | 27.60 | 28.33 | 969,128 | +0.42(+1.50%) |
Jun 27, 2023 | 27.89 | 28.09 | 27.70 | 27.91 | 656,831 | +0.27(+0.98%) |
Jun 26, 2023 | 27.81 | 28.37 | 27.60 | 27.64 | 460,160 | -0.49(-1.74%) |
Jun 23, 2023 | 28.12 | 28.66 | 27.82 | 28.13 | 487,163 | -0.44(-1.54%) |
Jun 22, 2023 | 27.52 | 28.80 | 27.27 | 28.57 | 726,980 | +0.92(+3.33%) |
Jun 21, 2023 | 28.00 | 28.05 | 27.13 | 27.65 | 648,452 | -0.43(-1.53%) |
Jun 20, 2023 | 27.85 | 28.13 | 27.41 | 28.08 | 604,618 | +0.09(+0.32%) |
Jun 16, 2023 | 28.80 | 29.11 | 27.86 | 27.99 | 958,329 | -0.80(-2.78%) |
Jun 15, 2023 | 28.78 | 29.40 | 28.72 | 28.79 | 508,485 | -0.09(-0.31%) |
Jun 14, 2023 | 29.57 | 29.63 | 28.64 | 28.88 | 905,247 | -0.86(-2.89%) |
Jun 13, 2023 | 29.33 | 29.92 | 29.08 | 29.74 | 462,180 | +0.63(+2.16%) |
Jun 12, 2023 | 29.30 | 29.56 | 28.75 | 29.11 | 540,222 | +0.00(+0.00%) |
Jun 09, 2023 | 30.30 | 30.31 | 28.74 | 29.11 | 815,193 | -1.13(-3.74%) |
Jun 08, 2023 | 28.08 | 30.25 | 27.70 | 30.24 | 1,372,426 | +2.11(+7.50%) |
Jun 07, 2023 | 28.45 | 28.65 | 28.00 | 28.13 | 524,398 | -0.16(-0.57%) |
Jun 06, 2023 | 27.80 | 28.40 | 27.36 | 28.29 | 942,659 | +0.48(+1.73%) |
Jun 05, 2023 | 27.76 | 28.32 | 27.75 | 27.81 | 758,852 | -0.15(-0.54%) |
Jun 02, 2023 | 28.47 | 28.59 | 27.52 | 27.96 | 1,141,748 | -0.20(-0.71%) |