Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.93 | 33.08 | 32.29 | 32.84 | 1,033,794 | -0.18(-0.55%) |
Aug 30, 2023 | 32.52 | 33.32 | 32.45 | 33.02 | 718,961 | +0.46(+1.41%) |
Aug 29, 2023 | 31.36 | 32.59 | 31.32 | 32.56 | 729,935 | +1.13(+3.60%) |
Aug 28, 2023 | 31.45 | 31.77 | 31.32 | 31.43 | 1,077,604 | +0.04(+0.13%) |
Aug 25, 2023 | 31.18 | 31.61 | 31.06 | 31.39 | 447,836 | +0.24(+0.77%) |
Aug 24, 2023 | 31.37 | 31.61 | 31.11 | 31.15 | 464,738 | -0.20(-0.64%) |
Aug 23, 2023 | 31.28 | 31.56 | 31.20 | 31.35 | 462,417 | +0.18(+0.58%) |
Aug 22, 2023 | 31.51 | 31.58 | 31.10 | 31.17 | 331,610 | -0.22(-0.70%) |
Aug 21, 2023 | 31.47 | 31.61 | 30.93 | 31.39 | 259,366 | -0.04(-0.13%) |
Aug 18, 2023 | 30.82 | 31.43 | 30.78 | 31.43 | 530,133 | +0.48(+1.55%) |
Aug 17, 2023 | 32.05 | 32.05 | 30.85 | 30.95 | 976,038 | -1.07(-3.34%) |
Aug 16, 2023 | 32.00 | 32.39 | 31.92 | 32.02 | 818,307 | +0.00(+0.00%) |
Aug 15, 2023 | 32.04 | 32.20 | 31.72 | 32.02 | 996,383 | -0.02(-0.06%) |
Aug 14, 2023 | 31.83 | 32.17 | 31.72 | 32.04 | 646,694 | +0.11(+0.34%) |
Aug 11, 2023 | 31.83 | 32.11 | 31.67 | 31.93 | 811,729 | +0.19(+0.60%) |
Aug 10, 2023 | 31.99 | 32.33 | 31.61 | 31.74 | 1,482,096 | -0.26(-0.81%) |
Aug 09, 2023 | 32.53 | 32.67 | 31.86 | 32.00 | 705,714 | -0.51(-1.57%) |
Aug 08, 2023 | 32.38 | 32.67 | 31.87 | 32.51 | 669,384 | -0.07(-0.21%) |
Aug 07, 2023 | 32.38 | 33.22 | 32.38 | 32.58 | 800,641 | +0.32(+0.99%) |
Aug 04, 2023 | 32.02 | 32.60 | 31.66 | 32.26 | 1,436,772 | +0.32(+1.00%) |
Aug 03, 2023 | 31.67 | 32.23 | 31.67 | 31.94 | 829,046 | +0.22(+0.69%) |
Aug 02, 2023 | 31.67 | 31.95 | 31.43 | 31.72 | 570,864 | -0.11(-0.35%) |
Aug 01, 2023 | 31.40 | 32.01 | 31.27 | 31.83 | 952,387 | +0.22(+0.70%) |
Jul 31, 2023 | 32.44 | 32.63 | 31.05 | 31.61 | 1,466,561 | -0.72(-2.23%) |
Jul 28, 2023 | 31.86 | 32.34 | 31.81 | 32.33 | 604,517 | +0.70(+2.21%) |
Jul 27, 2023 | 31.70 | 32.13 | 31.54 | 31.63 | 624,636 | +0.06(+0.19%) |
Jul 26, 2023 | 31.28 | 31.58 | 31.16 | 31.57 | 635,910 | +0.28(+0.89%) |
Jul 25, 2023 | 31.00 | 31.57 | 30.94 | 31.29 | 635,829 | +0.31(+1.00%) |
Jul 24, 2023 | 30.72 | 31.10 | 30.51 | 30.98 | 534,997 | +0.19(+0.62%) |
Jul 21, 2023 | 31.11 | 31.11 | 30.78 | 30.79 | 946,400 | -0.14(-0.45%) |
Jul 20, 2023 | 31.48 | 31.52 | 30.88 | 30.93 | 678,317 | -0.63(-2.00%) |
Jul 19, 2023 | 31.50 | 31.58 | 31.19 | 31.56 | 628,267 | -0.02(-0.06%) |
Jul 18, 2023 | 31.32 | 31.63 | 31.11 | 31.58 | 486,581 | +0.25(+0.80%) |
Jul 17, 2023 | 31.30 | 31.75 | 31.27 | 31.33 | 662,084 | -0.02(-0.06%) |
Jul 14, 2023 | 31.66 | 31.66 | 30.94 | 31.35 | 747,971 | -0.25(-0.79%) |
Jul 13, 2023 | 32.02 | 32.23 | 31.59 | 31.60 | 1,085,755 | -0.19(-0.60%) |
Jul 12, 2023 | 32.01 | 32.23 | 31.74 | 31.79 | 1,353,316 | +0.46(+1.47%) |
Jul 11, 2023 | 30.96 | 31.50 | 30.88 | 31.33 | 936,900 | +0.62(+2.02%) |
Jul 10, 2023 | 30.54 | 30.85 | 30.43 | 30.71 | 857,103 | +0.23(+0.75%) |
Jul 07, 2023 | 30.40 | 30.88 | 30.40 | 30.48 | 908,399 | +0.09(+0.30%) |
Jul 06, 2023 | 30.62 | 30.75 | 30.18 | 30.39 | 841,268 | -0.46(-1.49%) |
Jul 05, 2023 | 30.72 | 30.98 | 30.60 | 30.85 | 822,717 | -0.01(-0.03%) |
Jul 03, 2023 | 31.21 | 31.21 | 30.53 | 30.86 | 449,973 | -0.48(-1.53%) |
Jun 30, 2023 | 31.17 | 31.46 | 30.86 | 31.34 | 781,580 | +0.38(+1.23%) |
Jun 29, 2023 | 30.53 | 31.03 | 30.10 | 30.96 | 1,844,962 | +0.40(+1.31%) |
Jun 28, 2023 | 30.37 | 30.80 | 30.27 | 30.56 | 1,172,956 | +0.26(+0.86%) |
Jun 27, 2023 | 29.31 | 30.41 | 29.17 | 30.30 | 1,928,940 | +1.05(+3.59%) |
Jun 26, 2023 | 29.15 | 29.67 | 29.01 | 29.25 | 872,437 | +0.11(+0.38%) |
Jun 23, 2023 | 28.62 | 29.20 | 28.50 | 29.14 | 2,477,426 | +0.24(+0.83%) |
Jun 22, 2023 | 28.97 | 29.06 | 28.67 | 28.90 | 512,425 | -0.10(-0.34%) |
Jun 21, 2023 | 29.05 | 29.22 | 28.85 | 29.00 | 1,177,913 | +0.16(+0.55%) |
Jun 20, 2023 | 28.48 | 29.00 | 28.12 | 28.84 | 1,077,526 | +0.27(+0.95%) |
Jun 16, 2023 | 28.84 | 28.97 | 28.31 | 28.57 | 2,887,190 | -0.22(-0.76%) |