Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.85 | 29.93 | 29.67 | 29.67 | 3,160 | -0.12(-0.39%) |
Aug 30, 2023 | 29.50 | 29.85 | 29.50 | 29.79 | 4,604 | +0.23(+0.77%) |
Aug 29, 2023 | 29.17 | 29.75 | 29.17 | 29.56 | 4,660 | +0.05(+0.18%) |
Aug 28, 2023 | 29.61 | 29.75 | 29.46 | 29.51 | 2,768 | +0.10(+0.34%) |
Aug 25, 2023 | 29.14 | 29.46 | 29.03 | 29.41 | 4,095 | +0.17(+0.60%) |
Aug 24, 2023 | 29.63 | 29.63 | 29.16 | 29.23 | 3,712 | -0.47(-1.59%) |
Aug 23, 2023 | 29.60 | 30.08 | 29.60 | 29.70 | 5,469 | +0.09(+0.31%) |
Aug 22, 2023 | 29.58 | 29.70 | 29.45 | 29.61 | 9,048 | -0.02(-0.06%) |
Aug 21, 2023 | 29.12 | 29.74 | 29.12 | 29.63 | 2,024 | +0.42(+1.45%) |
Aug 18, 2023 | 28.51 | 29.28 | 28.51 | 29.21 | 6,235 | +0.37(+1.28%) |
Aug 17, 2023 | 29.22 | 29.22 | 28.79 | 28.84 | 9,352 | -0.46(-1.58%) |
Aug 16, 2023 | 29.78 | 29.78 | 29.17 | 29.30 | 6,103 | -0.59(-1.98%) |
Aug 15, 2023 | 29.85 | 30.09 | 29.73 | 29.89 | 5,051 | -0.10(-0.33%) |
Aug 14, 2023 | 29.64 | 30.04 | 29.64 | 29.99 | 3,217 | -0.15(-0.50%) |
Aug 11, 2023 | 30.08 | 30.42 | 30.08 | 30.14 | 2,756 | -0.00(-0.01%) |
Aug 10, 2023 | 30.03 | 30.39 | 30.03 | 30.14 | 6,041 | +0.33(+1.11%) |
Aug 09, 2023 | 30.02 | 30.02 | 29.71 | 29.81 | 8,912 | -0.12(-0.39%) |
Aug 08, 2023 | 29.94 | 30.07 | 29.72 | 29.93 | 13,009 | +0.28(+0.93%) |
Aug 07, 2023 | 30.67 | 30.67 | 29.65 | 29.65 | 6,645 | -1.27(-4.11%) |
Aug 04, 2023 | 31.01 | 31.09 | 30.92 | 30.92 | 1,050 | -0.14(-0.45%) |
Aug 03, 2023 | 31.31 | 31.32 | 31.06 | 31.06 | 4,291 | -0.27(-0.87%) |
Aug 02, 2023 | 31.47 | 31.47 | 31.08 | 31.33 | 6,233 | -0.51(-1.59%) |
Aug 01, 2023 | 31.69 | 31.84 | 31.64 | 31.84 | 8,306 | -0.09(-0.27%) |
Jul 31, 2023 | 31.80 | 31.93 | 31.65 | 31.93 | 14,176 | +0.39(+1.24%) |
Jul 28, 2023 | 30.68 | 31.54 | 30.68 | 31.54 | 5,037 | +0.84(+2.74%) |
Jul 27, 2023 | 31.25 | 31.25 | 30.67 | 30.69 | 11,563 | -0.43(-1.38%) |
Jul 26, 2023 | 31.23 | 31.27 | 31.03 | 31.12 | 11,313 | -0.18(-0.57%) |
Jul 25, 2023 | 31.46 | 31.59 | 31.30 | 31.30 | 5,301 | -0.25(-0.79%) |
Jul 24, 2023 | 32.02 | 32.13 | 31.34 | 31.55 | 5,919 | -0.44(-1.37%) |
Jul 21, 2023 | 31.88 | 32.17 | 31.81 | 31.99 | 7,499 | +0.12(+0.37%) |
Jul 20, 2023 | 32.06 | 32.15 | 31.76 | 31.87 | 4,285 | -0.49(-1.51%) |
Jul 19, 2023 | 32.45 | 32.73 | 32.36 | 32.36 | 2,575 | -0.06(-0.18%) |
Jul 18, 2023 | 32.42 | 32.58 | 32.34 | 32.42 | 2,464 | -0.03(-0.08%) |
Jul 17, 2023 | 32.42 | 32.86 | 32.42 | 32.44 | 4,192 | +0.36(+1.11%) |
Jul 14, 2023 | 32.05 | 32.09 | 31.66 | 32.09 | 5,439 | +0.22(+0.69%) |
Jul 13, 2023 | 31.78 | 32.03 | 31.71 | 31.87 | 25,161 | +0.25(+0.79%) |
Jul 12, 2023 | 31.80 | 31.80 | 31.52 | 31.62 | 7,302 | +0.32(+1.03%) |
Jul 11, 2023 | 31.35 | 31.35 | 30.99 | 31.30 | 16,765 | -0.06(-0.20%) |
Jul 10, 2023 | 31.14 | 31.46 | 31.10 | 31.36 | 6,449 | +0.62(+2.03%) |
Jul 07, 2023 | 31.15 | 31.17 | 30.74 | 30.74 | 2,984 | -0.20(-0.64%) |
Jul 06, 2023 | 30.56 | 30.93 | 30.50 | 30.93 | 2,558 | -0.43(-1.36%) |
Jul 05, 2023 | 31.37 | 31.54 | 31.23 | 31.36 | 5,021 | +0.02(+0.06%) |
Jul 03, 2023 | 31.39 | 31.41 | 31.26 | 31.34 | 3,930 | -0.13(-0.42%) |
Jun 30, 2023 | 31.56 | 31.72 | 31.48 | 31.48 | 7,236 | +0.44(+1.43%) |
Jun 29, 2023 | 31.43 | 31.52 | 31.03 | 31.03 | 4,574 | -0.45(-1.42%) |
Jun 28, 2023 | 31.17 | 31.48 | 31.17 | 31.48 | 2,320 | +0.15(+0.48%) |
Jun 27, 2023 | 31.01 | 31.42 | 30.96 | 31.33 | 20,723 | -0.02(-0.06%) |
Jun 26, 2023 | 31.91 | 31.91 | 31.31 | 31.35 | 9,117 | -0.74(-2.31%) |
Jun 23, 2023 | 32.30 | 32.50 | 32.09 | 32.09 | 6,189 | -0.63(-1.92%) |
Jun 22, 2023 | 32.76 | 33.02 | 32.57 | 32.71 | 4,760 | -0.09(-0.26%) |
Jun 21, 2023 | 32.60 | 32.93 | 32.25 | 32.80 | 8,272 | -0.13(-0.38%) |
Jun 20, 2023 | 32.51 | 32.94 | 32.43 | 32.93 | 15,722 | +0.27(+0.82%) |
Jun 16, 2023 | 33.25 | 33.25 | 32.58 | 32.66 | 5,580 | -0.49(-1.49%) |