Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.69 | 31.78 | 31.37 | 31.37 | 8,046 | -0.45(-1.42%) |
Aug 30, 2023 | 31.83 | 31.85 | 31.60 | 31.83 | 5,639 | +0.12(+0.37%) |
Aug 29, 2023 | 31.28 | 31.75 | 31.28 | 31.71 | 8,093 | +0.35(+1.12%) |
Aug 28, 2023 | 31.04 | 31.36 | 31.03 | 31.36 | 4,977 | +0.35(+1.14%) |
Aug 25, 2023 | 31.14 | 31.19 | 30.75 | 31.00 | 5,895 | -0.15(-0.47%) |
Aug 24, 2023 | 31.30 | 31.52 | 31.07 | 31.15 | 11,027 | -0.30(-0.97%) |
Aug 23, 2023 | 31.08 | 31.57 | 31.08 | 31.45 | 29,462 | +0.56(+1.81%) |
Aug 22, 2023 | 30.80 | 30.96 | 30.80 | 30.89 | 9,602 | +0.24(+0.80%) |
Aug 21, 2023 | 30.38 | 30.78 | 30.38 | 30.65 | 11,564 | +0.22(+0.71%) |
Aug 18, 2023 | 30.61 | 30.67 | 30.38 | 30.43 | 6,385 | -0.38(-1.24%) |
Aug 17, 2023 | 31.11 | 31.27 | 30.81 | 30.82 | 60,099 | -0.09(-0.29%) |
Aug 16, 2023 | 31.19 | 31.38 | 30.86 | 30.90 | 59,863 | -0.34(-1.10%) |
Aug 15, 2023 | 31.66 | 31.68 | 31.25 | 31.25 | 7,278 | -0.51(-1.60%) |
Aug 14, 2023 | 31.77 | 31.89 | 31.63 | 31.76 | 14,003 | -0.35(-1.10%) |
Aug 11, 2023 | 32.26 | 32.55 | 32.09 | 32.11 | 8,009 | -0.54(-1.65%) |
Aug 10, 2023 | 32.66 | 32.99 | 32.53 | 32.65 | 17,438 | -0.10(-0.30%) |
Aug 09, 2023 | 32.60 | 32.75 | 32.49 | 32.75 | 9,217 | +0.10(+0.30%) |
Aug 08, 2023 | 32.23 | 32.65 | 32.23 | 32.65 | 9,371 | -0.01(-0.03%) |
Aug 07, 2023 | 32.35 | 32.81 | 32.35 | 32.66 | 36,564 | +0.36(+1.12%) |
Aug 04, 2023 | 32.33 | 32.55 | 32.17 | 32.30 | 166,197 | +0.17(+0.52%) |
Aug 03, 2023 | 32.47 | 32.53 | 32.04 | 32.13 | 9,975 | -0.15(-0.46%) |
Aug 02, 2023 | 32.81 | 32.81 | 31.99 | 32.28 | 56,869 | -0.59(-1.79%) |
Aug 01, 2023 | 33.09 | 33.11 | 32.68 | 32.86 | 62,078 | -0.29(-0.89%) |
Jul 31, 2023 | 33.05 | 33.20 | 32.95 | 33.16 | 9,180 | +0.35(+1.07%) |
Jul 28, 2023 | 33.01 | 33.01 | 32.49 | 32.80 | 4,619 | +0.46(+1.42%) |
Jul 27, 2023 | 32.79 | 32.79 | 32.34 | 32.34 | 4,409 | -0.30(-0.91%) |
Jul 26, 2023 | 32.65 | 32.81 | 32.53 | 32.64 | 4,952 | +0.22(+0.67%) |
Jul 25, 2023 | 32.26 | 32.54 | 32.23 | 32.42 | 16,012 | +0.57(+1.78%) |
Jul 24, 2023 | 32.19 | 32.33 | 31.73 | 31.85 | 192,052 | -0.28(-0.88%) |
Jul 21, 2023 | 32.14 | 32.27 | 32.04 | 32.14 | 2,565 | +0.02(+0.05%) |
Jul 20, 2023 | 32.33 | 32.35 | 32.04 | 32.12 | 5,561 | -0.10(-0.30%) |
Jul 19, 2023 | 32.12 | 32.29 | 32.06 | 32.22 | 4,510 | -0.03(-0.09%) |
Jul 18, 2023 | 32.02 | 32.30 | 31.96 | 32.25 | 4,670 | +0.34(+1.07%) |
Jul 17, 2023 | 31.77 | 32.10 | 31.47 | 31.90 | 30,427 | +0.12(+0.39%) |
Jul 14, 2023 | 31.71 | 31.89 | 31.69 | 31.78 | 9,501 | +0.01(+0.03%) |
Jul 13, 2023 | 31.43 | 31.83 | 31.43 | 31.77 | 60,443 | +0.48(+1.55%) |
Jul 12, 2023 | 30.87 | 31.45 | 30.87 | 31.29 | 97,418 | +0.58(+1.90%) |
Jul 11, 2023 | 30.61 | 30.73 | 30.49 | 30.70 | 23,347 | +0.21(+0.68%) |
Jul 10, 2023 | 30.35 | 30.49 | 30.29 | 30.49 | 5,921 | +0.56(+1.87%) |
Jul 07, 2023 | 29.98 | 30.21 | 29.85 | 29.93 | 9,708 | +0.30(+1.02%) |
Jul 06, 2023 | 29.60 | 29.93 | 29.54 | 29.63 | 3,688 | -0.51(-1.70%) |
Jul 05, 2023 | 30.33 | 30.33 | 30.04 | 30.15 | 27,225 | -0.00(-0.00%) |
Jul 03, 2023 | 30.02 | 30.28 | 30.02 | 30.15 | 10,725 | +0.12(+0.41%) |
Jun 30, 2023 | 29.64 | 30.02 | 29.64 | 30.02 | 8,823 | +0.48(+1.61%) |
Jun 29, 2023 | 29.36 | 29.55 | 29.33 | 29.55 | 3,099 | +0.14(+0.48%) |
Jun 28, 2023 | 29.49 | 29.51 | 29.38 | 29.41 | 2,114 | -0.36(-1.21%) |
Jun 27, 2023 | 30.06 | 30.06 | 29.68 | 29.77 | 15,296 | +0.07(+0.22%) |
Jun 26, 2023 | 29.87 | 30.02 | 29.62 | 29.70 | 116,471 | +0.26(+0.90%) |
Jun 23, 2023 | 29.64 | 29.83 | 29.44 | 29.44 | 75,729 | -0.52(-1.73%) |
Jun 22, 2023 | 30.15 | 30.15 | 29.87 | 29.95 | 71,677 | -0.11(-0.36%) |
Jun 21, 2023 | 30.33 | 30.33 | 29.99 | 30.06 | 97,133 | -0.30(-1.00%) |
Jun 20, 2023 | 30.49 | 30.49 | 30.06 | 30.37 | 156,121 | -0.43(-1.40%) |
Jun 16, 2023 | 30.46 | 30.89 | 30.46 | 30.80 | 7,282 | +0.27(+0.90%) |