Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.99 | 32.40 | 31.72 | 31.84 | 369,690 | -0.13(-0.41%) |
Aug 30, 2023 | 31.51 | 32.13 | 31.24 | 31.97 | 344,470 | +0.31(+0.98%) |
Aug 29, 2023 | 31.27 | 32.82 | 30.64 | 31.66 | 330,352 | +0.37(+1.18%) |
Aug 28, 2023 | 31.44 | 31.61 | 30.82 | 31.29 | 262,054 | -0.10(-0.32%) |
Aug 25, 2023 | 31.69 | 31.95 | 31.37 | 31.39 | 202,942 | -0.27(-0.85%) |
Aug 24, 2023 | 32.01 | 32.28 | 31.54 | 31.66 | 237,774 | -0.44(-1.37%) |
Aug 23, 2023 | 32.00 | 32.38 | 32.00 | 32.10 | 249,677 | +0.18(+0.56%) |
Aug 22, 2023 | 31.36 | 32.21 | 31.09 | 31.92 | 345,896 | +0.53(+1.69%) |
Aug 21, 2023 | 30.84 | 31.64 | 30.65 | 31.39 | 387,266 | +0.42(+1.36%) |
Aug 18, 2023 | 30.04 | 31.40 | 29.83 | 30.97 | 422,579 | +0.75(+2.48%) |
Aug 17, 2023 | 30.94 | 31.20 | 30.11 | 30.22 | 378,534 | -0.73(-2.36%) |
Aug 16, 2023 | 31.78 | 31.83 | 30.42 | 30.95 | 553,338 | -0.89(-2.80%) |
Aug 15, 2023 | 31.36 | 31.97 | 30.77 | 31.84 | 297,126 | +0.47(+1.50%) |
Aug 14, 2023 | 31.83 | 31.83 | 30.88 | 31.37 | 367,971 | -0.52(-1.63%) |
Aug 11, 2023 | 31.78 | 32.58 | 31.53 | 31.89 | 456,113 | +0.10(+0.31%) |
Aug 10, 2023 | 30.76 | 32.20 | 30.53 | 31.79 | 619,509 | +1.26(+4.13%) |
Aug 09, 2023 | 32.50 | 32.50 | 29.26 | 30.53 | 1,403,526 | -2.38(-7.23%) |
Aug 08, 2023 | 32.34 | 32.98 | 32.26 | 32.91 | 665,936 | +0.66(+2.05%) |
Aug 07, 2023 | 32.23 | 32.76 | 31.88 | 32.25 | 423,582 | +0.07(+0.22%) |
Aug 04, 2023 | 31.80 | 32.41 | 31.65 | 32.18 | 384,680 | +0.33(+1.04%) |
Aug 03, 2023 | 31.56 | 31.88 | 31.50 | 31.85 | 263,071 | +0.32(+1.01%) |
Aug 02, 2023 | 31.53 | 31.86 | 31.22 | 31.53 | 364,883 | -0.16(-0.50%) |
Aug 01, 2023 | 30.73 | 31.85 | 30.53 | 31.69 | 543,442 | +1.00(+3.26%) |
Jul 31, 2023 | 30.39 | 30.90 | 30.35 | 30.69 | 321,000 | +0.27(+0.89%) |
Jul 28, 2023 | 30.31 | 30.73 | 30.19 | 30.42 | 229,880 | +0.29(+0.96%) |
Jul 27, 2023 | 30.24 | 30.40 | 29.82 | 30.13 | 380,960 | -0.06(-0.20%) |
Jul 26, 2023 | 30.11 | 30.33 | 29.81 | 30.19 | 313,262 | -0.09(-0.30%) |
Jul 25, 2023 | 29.87 | 30.45 | 29.87 | 30.28 | 394,410 | +0.23(+0.77%) |
Jul 24, 2023 | 30.52 | 30.59 | 29.79 | 30.05 | 339,399 | -0.56(-1.83%) |
Jul 21, 2023 | 30.83 | 31.22 | 30.44 | 30.61 | 271,451 | -0.04(-0.13%) |
Jul 20, 2023 | 30.49 | 30.77 | 30.14 | 30.65 | 229,529 | +0.33(+1.09%) |
Jul 19, 2023 | 29.99 | 30.66 | 29.74 | 30.32 | 343,366 | +0.40(+1.34%) |
Jul 18, 2023 | 29.42 | 30.46 | 29.36 | 29.92 | 576,829 | +0.49(+1.66%) |
Jul 17, 2023 | 29.90 | 29.97 | 29.37 | 29.43 | 347,713 | -0.60(-2.00%) |
Jul 14, 2023 | 30.20 | 30.47 | 29.90 | 30.03 | 380,324 | -0.26(-0.86%) |
Jul 13, 2023 | 30.68 | 30.71 | 30.25 | 30.29 | 282,476 | -0.21(-0.69%) |
Jul 12, 2023 | 31.00 | 31.11 | 30.28 | 30.50 | 388,944 | -0.21(-0.68%) |
Jul 11, 2023 | 29.97 | 30.85 | 29.75 | 30.71 | 328,167 | +0.88(+2.95%) |
Jul 10, 2023 | 29.57 | 30.06 | 29.56 | 29.83 | 389,359 | +0.19(+0.64%) |
Jul 07, 2023 | 29.62 | 29.82 | 29.45 | 29.64 | 282,401 | +0.11(+0.37%) |
Jul 06, 2023 | 29.20 | 29.61 | 29.06 | 29.53 | 321,382 | +0.00(+0.00%) |
Jul 05, 2023 | 29.90 | 29.95 | 29.35 | 29.53 | 423,809 | -0.37(-1.24%) |
Jul 03, 2023 | 30.02 | 30.22 | 29.73 | 29.90 | 150,471 | -0.16(-0.53%) |
Jun 30, 2023 | 30.00 | 30.22 | 29.70 | 30.06 | 464,462 | +0.15(+0.50%) |
Jun 29, 2023 | 30.16 | 30.27 | 29.59 | 29.91 | 482,343 | -0.25(-0.83%) |
Jun 28, 2023 | 30.10 | 30.35 | 29.81 | 30.16 | 371,288 | -0.01(-0.03%) |
Jun 27, 2023 | 30.54 | 30.56 | 29.64 | 30.17 | 693,764 | -0.22(-0.72%) |
Jun 26, 2023 | 32.20 | 32.32 | 29.98 | 30.39 | 1,349,479 | -2.24(-6.86%) |
Jun 23, 2023 | 33.23 | 33.40 | 32.16 | 32.63 | 2,699,682 | -0.90(-2.68%) |
Jun 22, 2023 | 33.21 | 33.71 | 32.82 | 33.53 | 231,177 | +0.37(+1.12%) |
Jun 21, 2023 | 33.54 | 33.54 | 32.77 | 33.16 | 300,086 | -0.38(-1.13%) |
Jun 20, 2023 | 33.53 | 34.04 | 33.07 | 33.54 | 480,193 | -0.23(-0.68%) |
Jun 16, 2023 | 33.94 | 34.19 | 33.20 | 33.77 | 1,701,335 | +0.18(+0.54%) |
Jun 15, 2023 | 33.85 | 34.05 | 33.38 | 33.59 | 404,746 | -0.22(-0.65%) |
Jun 14, 2023 | 34.00 | 34.42 | 33.61 | 33.81 | 338,195 | -0.06(-0.18%) |
Jun 13, 2023 | 33.86 | 34.38 | 33.52 | 33.87 | 363,238 | -0.13(-0.38%) |
Jun 12, 2023 | 34.76 | 35.38 | 33.98 | 34.00 | 438,666 | -0.82(-2.35%) |
Jun 09, 2023 | 35.60 | 35.88 | 34.71 | 34.82 | 429,341 | -0.77(-2.16%) |
Jun 08, 2023 | 35.32 | 35.96 | 35.32 | 35.59 | 298,841 | +0.14(+0.39%) |
Jun 07, 2023 | 34.69 | 35.65 | 34.53 | 35.45 | 397,654 | +0.86(+2.49%) |
Jun 06, 2023 | 33.81 | 34.76 | 33.55 | 34.59 | 308,792 | +0.91(+2.70%) |
Jun 05, 2023 | 33.23 | 33.78 | 32.62 | 33.68 | 374,678 | +0.15(+0.45%) |
Jun 02, 2023 | 33.35 | 33.71 | 33.02 | 33.53 | 614,085 | +0.57(+1.73%) |