Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 18, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 17, 2023 | 29.84 | 29.97 | 29.81 | 29.85 | 3,885,498 | +0.17(+0.57%) |
Aug 16, 2023 | 29.87 | 29.87 | 28.23 | 29.68 | 3,574,869 | -0.17(-0.57%) |
Aug 15, 2023 | 29.74 | 29.89 | 29.73 | 29.85 | 1,083,073 | +0.12(+0.40%) |
Aug 14, 2023 | 29.77 | 29.78 | 29.71 | 29.73 | 666,811 | -0.02(-0.07%) |
Aug 11, 2023 | 29.74 | 29.77 | 29.70 | 29.75 | 520,711 | -0.02(-0.07%) |
Aug 10, 2023 | 29.75 | 29.79 | 29.67 | 29.77 | 966,766 | +0.00(+0.00%) |
Aug 09, 2023 | 29.78 | 29.79 | 29.74 | 29.77 | 1,068,726 | +0.00(+0.00%) |
Aug 08, 2023 | 29.72 | 29.79 | 29.70 | 29.77 | 497,124 | +0.08(+0.27%) |
Aug 07, 2023 | 29.73 | 29.76 | 29.69 | 29.69 | 730,838 | +0.01(+0.03%) |
Aug 04, 2023 | 29.75 | 29.75 | 29.67 | 29.68 | 801,649 | -0.06(-0.20%) |
Aug 03, 2023 | 29.74 | 29.75 | 29.72 | 29.74 | 726,946 | -0.03(-0.10%) |
Aug 02, 2023 | 29.75 | 29.77 | 29.72 | 29.77 | 951,649 | +0.04(+0.13%) |
Aug 01, 2023 | 29.72 | 29.76 | 29.72 | 29.73 | 753,817 | -0.03(-0.10%) |
Jul 31, 2023 | 29.71 | 29.79 | 29.70 | 29.76 | 990,391 | +0.07(+0.24%) |
Jul 28, 2023 | 29.71 | 29.73 | 29.69 | 29.69 | 315,548 | -0.01(-0.03%) |
Jul 27, 2023 | 29.71 | 29.73 | 29.70 | 29.70 | 501,280 | -0.01(-0.03%) |
Jul 26, 2023 | 29.68 | 29.72 | 29.68 | 29.71 | 566,075 | +0.03(+0.10%) |
Jul 25, 2023 | 29.71 | 29.73 | 29.67 | 29.68 | 323,856 | -0.02(-0.07%) |
Jul 24, 2023 | 29.73 | 29.75 | 29.68 | 29.70 | 436,920 | -0.03(-0.10%) |
Jul 21, 2023 | 29.74 | 29.74 | 29.68 | 29.73 | 618,741 | +0.00(+0.00%) |
Jul 20, 2023 | 29.70 | 29.73 | 29.68 | 29.73 | 445,692 | +0.04(+0.13%) |
Jul 19, 2023 | 29.60 | 29.70 | 29.58 | 29.69 | 773,882 | +0.10(+0.34%) |
Jul 18, 2023 | 29.55 | 29.70 | 29.54 | 29.59 | 1,528,076 | +0.04(+0.14%) |
Jul 17, 2023 | 29.56 | 29.59 | 29.54 | 29.55 | 384,411 | -0.02(-0.07%) |
Jul 14, 2023 | 29.48 | 29.61 | 29.43 | 29.57 | 1,486,878 | +0.62(+2.14%) |
Jul 13, 2023 | 28.99 | 28.99 | 28.89 | 28.95 | 466,424 | +0.05(+0.17%) |
Jul 12, 2023 | 29.13 | 29.14 | 28.85 | 28.90 | 584,973 | -0.22(-0.76%) |
Jul 11, 2023 | 28.89 | 29.14 | 28.86 | 29.12 | 1,347,712 | +0.22(+0.76%) |
Jul 10, 2023 | 28.90 | 28.95 | 28.76 | 28.90 | 528,016 | +0.07(+0.24%) |
Jul 07, 2023 | 29.00 | 29.01 | 28.77 | 28.83 | 445,324 | -0.13(-0.45%) |
Jul 06, 2023 | 28.62 | 29.13 | 28.62 | 28.96 | 1,040,110 | +0.27(+0.94%) |
Jul 05, 2023 | 28.60 | 28.70 | 28.60 | 28.69 | 490,567 | +0.09(+0.31%) |