Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2023 | 29.99 | 0 | +0.01(+0.03%) | |||
Aug 16, 2023 | 29.98 | 30.00 | 29.97 | 29.98 | 2,714,544 | +0.05(+0.17%) |
Aug 15, 2023 | 29.95 | 29.96 | 29.88 | 29.93 | 2,199,468 | -0.03(-0.10%) |
Aug 14, 2023 | 29.92 | 29.98 | 29.92 | 29.96 | 842,141 | +0.08(+0.27%) |
Aug 11, 2023 | 29.89 | 29.90 | 29.88 | 29.88 | 247,449 | +0.00(+0.00%) |
Aug 10, 2023 | 29.92 | 29.92 | 29.88 | 29.88 | 1,197,030 | -0.02(-0.07%) |
Aug 09, 2023 | 29.94 | 29.94 | 29.89 | 29.90 | 704,551 | -0.03(-0.10%) |
Aug 08, 2023 | 29.90 | 29.94 | 29.86 | 29.93 | 496,145 | +0.03(+0.10%) |
Aug 07, 2023 | 29.90 | 29.91 | 29.89 | 29.90 | 902,820 | +0.02(+0.07%) |
Aug 04, 2023 | 29.88 | 29.91 | 29.87 | 29.88 | 1,172,829 | +0.00(+0.00%) |
Aug 03, 2023 | 29.87 | 29.91 | 29.87 | 29.88 | 451,051 | +0.00(+0.00%) |
Aug 02, 2023 | 29.88 | 29.90 | 29.85 | 29.88 | 1,350,449 | -0.01(-0.03%) |
Aug 01, 2023 | 29.90 | 29.90 | 29.88 | 29.89 | 1,218,489 | +0.00(+0.00%) |
Jul 31, 2023 | 29.89 | 29.91 | 29.83 | 29.89 | 3,871,470 | +0.10(+0.34%) |
Jul 28, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 736,398 | -0.01(-0.03%) |
Jul 27, 2023 | 29.82 | 29.82 | 29.78 | 29.80 | 1,150,047 | +0.01(+0.03%) |
Jul 26, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 852,585 | +0.00(+0.00%) |
Jul 25, 2023 | 29.82 | 29.83 | 29.79 | 29.79 | 981,995 | -0.03(-0.10%) |
Jul 24, 2023 | 29.83 | 29.84 | 29.80 | 29.82 | 808,960 | +0.03(+0.10%) |
Jul 21, 2023 | 29.82 | 29.82 | 29.77 | 29.79 | 1,450,805 | -0.04(-0.13%) |
Jul 20, 2023 | 29.75 | 29.84 | 29.75 | 29.83 | 1,323,191 | +0.07(+0.24%) |
Jul 19, 2023 | 29.73 | 29.76 | 29.73 | 29.76 | 774,458 | +0.03(+0.10%) |
Jul 18, 2023 | 29.74 | 29.77 | 29.70 | 29.73 | 1,533,790 | -0.01(-0.03%) |
Jul 17, 2023 | 29.65 | 29.77 | 29.62 | 29.74 | 1,872,309 | +0.18(+0.61%) |
Jul 14, 2023 | 29.60 | 29.63 | 29.56 | 29.56 | 803,475 | -0.05(-0.17%) |
Jul 13, 2023 | 29.63 | 29.64 | 29.60 | 29.61 | 901,040 | +0.02(+0.07%) |
Jul 12, 2023 | 29.63 | 29.64 | 29.57 | 29.59 | 875,225 | +0.02(+0.07%) |
Jul 11, 2023 | 29.54 | 29.59 | 29.54 | 29.57 | 687,152 | +0.04(+0.14%) |
Jul 10, 2023 | 29.53 | 29.55 | 29.52 | 29.53 | 957,597 | +0.00(+0.00%) |
Jul 07, 2023 | 29.54 | 29.59 | 29.50 | 29.53 | 796,505 | +0.01(+0.03%) |
Jul 06, 2023 | 29.52 | 29.55 | 29.50 | 29.52 | 460,499 | -0.03(-0.10%) |
Jul 05, 2023 | 29.57 | 29.59 | 29.54 | 29.55 | 675,311 | -0.03(-0.10%) |