Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.30 | 34.14 | 33.10 | 33.97 | 759,305 | +0.67(+2.01%) |
Aug 30, 2023 | 32.81 | 33.44 | 32.55 | 33.30 | 842,447 | +0.57(+1.74%) |
Aug 29, 2023 | 32.38 | 32.92 | 31.68 | 32.73 | 509,392 | +0.47(+1.46%) |
Aug 28, 2023 | 33.20 | 33.41 | 31.87 | 32.26 | 561,513 | -0.88(-2.66%) |
Aug 25, 2023 | 31.95 | 33.26 | 31.71 | 33.14 | 1,412,721 | +1.32(+4.15%) |
Aug 24, 2023 | 31.23 | 31.93 | 30.92 | 31.82 | 1,363,336 | +0.59(+1.89%) |
Aug 23, 2023 | 30.79 | 31.64 | 30.12 | 31.23 | 1,724,966 | +0.73(+2.39%) |
Aug 22, 2023 | 29.79 | 30.61 | 29.69 | 30.50 | 691,112 | +0.63(+2.11%) |
Aug 21, 2023 | 29.64 | 30.05 | 29.19 | 29.87 | 415,347 | +0.25(+0.84%) |
Aug 18, 2023 | 28.99 | 29.94 | 28.99 | 29.62 | 465,502 | +0.33(+1.13%) |
Aug 17, 2023 | 30.08 | 30.14 | 29.05 | 29.29 | 515,339 | -0.61(-2.04%) |
Aug 16, 2023 | 30.52 | 30.57 | 29.61 | 29.90 | 568,865 | -0.80(-2.61%) |
Aug 15, 2023 | 30.08 | 30.94 | 29.67 | 30.70 | 634,517 | +0.70(+2.33%) |
Aug 14, 2023 | 29.71 | 30.19 | 29.44 | 30.00 | 881,049 | +0.01(+0.03%) |
Aug 11, 2023 | 29.54 | 30.14 | 29.54 | 29.99 | 500,614 | +0.18(+0.60%) |
Aug 10, 2023 | 29.65 | 30.30 | 29.45 | 29.81 | 454,289 | +0.19(+0.64%) |
Aug 09, 2023 | 29.88 | 30.80 | 29.17 | 29.62 | 825,319 | -0.55(-1.82%) |
Aug 08, 2023 | 29.50 | 30.17 | 29.21 | 30.17 | 1,520,175 | +0.53(+1.79%) |
Aug 07, 2023 | 30.80 | 30.97 | 29.55 | 29.64 | 1,559,759 | -1.57(-5.03%) |
Aug 04, 2023 | 32.10 | 32.42 | 31.08 | 31.21 | 1,638,286 | -0.68(-2.13%) |
Aug 03, 2023 | 32.56 | 33.19 | 31.84 | 31.89 | 1,477,208 | -0.89(-2.72%) |
Aug 02, 2023 | 31.27 | 32.88 | 30.97 | 32.78 | 3,075,970 | +1.28(+4.06%) |
Aug 01, 2023 | 24.69 | 32.08 | 24.61 | 31.50 | 6,442,880 | +5.25(+20.00%) |
Jul 31, 2023 | 25.64 | 26.39 | 25.54 | 26.25 | 586,499 | +0.54(+2.10%) |
Jul 28, 2023 | 25.48 | 26.10 | 25.39 | 25.71 | 460,244 | +0.54(+2.15%) |
Jul 27, 2023 | 25.62 | 25.62 | 24.91 | 25.17 | 790,345 | -0.14(-0.55%) |
Jul 26, 2023 | 25.53 | 25.68 | 24.99 | 25.31 | 780,444 | -0.44(-1.71%) |
Jul 25, 2023 | 25.87 | 26.14 | 25.58 | 25.75 | 555,255 | -0.19(-0.73%) |
Jul 24, 2023 | 26.70 | 26.88 | 25.84 | 25.94 | 482,726 | -0.83(-3.10%) |
Jul 21, 2023 | 27.00 | 27.02 | 26.20 | 26.77 | 620,076 | -0.05(-0.19%) |
Jul 20, 2023 | 27.08 | 27.11 | 26.64 | 26.82 | 527,151 | -0.20(-0.74%) |
Jul 19, 2023 | 26.98 | 27.20 | 26.73 | 27.02 | 967,590 | +0.19(+0.71%) |
Jul 18, 2023 | 26.62 | 27.03 | 26.38 | 26.83 | 607,705 | +0.22(+0.83%) |
Jul 17, 2023 | 26.66 | 27.20 | 26.41 | 26.61 | 970,382 | -0.05(-0.19%) |
Jul 14, 2023 | 26.53 | 26.68 | 25.86 | 26.66 | 329,962 | +0.13(+0.49%) |
Jul 13, 2023 | 26.89 | 27.09 | 26.50 | 26.53 | 650,342 | -0.41(-1.52%) |
Jul 12, 2023 | 27.37 | 27.47 | 26.81 | 26.94 | 484,353 | -0.09(-0.33%) |
Jul 11, 2023 | 27.00 | 27.47 | 26.76 | 27.03 | 464,819 | -0.18(-0.66%) |
Jul 10, 2023 | 26.32 | 27.25 | 26.29 | 27.21 | 876,682 | +0.82(+3.11%) |
Jul 07, 2023 | 26.30 | 26.84 | 26.20 | 26.39 | 490,112 | +0.19(+0.73%) |
Jul 06, 2023 | 26.62 | 26.69 | 25.77 | 26.20 | 751,383 | -0.68(-2.53%) |
Jul 05, 2023 | 26.83 | 27.24 | 26.71 | 26.88 | 582,514 | +0.05(+0.19%) |
Jul 03, 2023 | 26.66 | 27.23 | 26.45 | 26.83 | 440,674 | +0.08(+0.30%) |
Jun 30, 2023 | 26.50 | 26.88 | 26.10 | 26.75 | 771,156 | +0.53(+2.02%) |
Jun 29, 2023 | 26.82 | 26.92 | 26.12 | 26.22 | 754,275 | -0.54(-2.02%) |
Jun 28, 2023 | 25.80 | 26.79 | 25.34 | 26.76 | 778,749 | +1.09(+4.25%) |
Jun 27, 2023 | 24.93 | 26.09 | 24.46 | 25.67 | 1,116,673 | +0.80(+3.22%) |
Jun 26, 2023 | 25.36 | 25.43 | 24.61 | 24.87 | 976,990 | -0.65(-2.55%) |
Jun 23, 2023 | 24.67 | 25.90 | 24.67 | 25.52 | 5,336,095 | +0.55(+2.20%) |
Jun 22, 2023 | 25.68 | 25.68 | 24.48 | 24.97 | 1,081,803 | -0.81(-3.14%) |
Jun 21, 2023 | 25.49 | 25.96 | 24.94 | 25.78 | 2,961,231 | +0.10(+0.39%) |
Jun 20, 2023 | 24.31 | 25.89 | 23.76 | 25.68 | 1,242,721 | +1.06(+4.31%) |
Jun 16, 2023 | 25.60 | 25.60 | 24.31 | 24.62 | 1,252,773 | -0.52(-2.07%) |