Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.51 | 29.58 | 28.51 | 29.47 | 35,289 | +0.61(+2.11%) |
Aug 30, 2023 | 29.84 | 29.84 | 28.76 | 28.86 | 61,096 | -0.52(-1.77%) |
Aug 29, 2023 | 27.97 | 29.87 | 27.97 | 29.38 | 72,013 | +0.11(+0.38%) |
Aug 28, 2023 | 29.57 | 29.57 | 29.20 | 29.27 | 91,280 | +0.29(+1.02%) |
Aug 25, 2023 | 28.90 | 29.10 | 28.79 | 28.98 | 40,438 | +0.46(+1.60%) |
Aug 24, 2023 | 28.89 | 28.95 | 28.52 | 28.52 | 64,864 | -0.49(-1.69%) |
Aug 23, 2023 | 28.98 | 29.03 | 28.89 | 29.01 | 66,412 | +0.60(+2.11%) |
Aug 22, 2023 | 29.10 | 29.10 | 28.38 | 28.41 | 101,944 | -0.46(-1.59%) |
Aug 21, 2023 | 27.84 | 29.00 | 27.84 | 28.87 | 126,186 | +0.33(+1.16%) |
Aug 18, 2023 | 28.43 | 28.63 | 28.39 | 28.54 | 100,633 | -0.30(-1.04%) |
Aug 17, 2023 | 29.50 | 29.92 | 28.75 | 28.84 | 151,643 | -0.49(-1.67%) |
Aug 16, 2023 | 28.61 | 29.46 | 28.61 | 29.33 | 105,561 | -0.41(-1.38%) |
Aug 15, 2023 | 30.95 | 30.95 | 29.07 | 29.74 | 148,237 | -0.63(-2.07%) |
Aug 14, 2023 | 30.83 | 31.20 | 29.81 | 30.37 | 83,473 | +0.00(+0.00%) |
Aug 11, 2023 | 31.42 | 31.42 | 30.26 | 30.37 | 51,489 | +0.00(+0.00%) |
Aug 10, 2023 | 30.60 | 30.71 | 30.24 | 30.37 | 66,171 | +0.31(+1.03%) |
Aug 09, 2023 | 29.67 | 30.62 | 29.67 | 30.06 | 94,749 | +0.50(+1.69%) |
Aug 08, 2023 | 29.54 | 29.56 | 29.41 | 29.56 | 116,903 | -0.65(-2.15%) |
Aug 07, 2023 | 30.32 | 30.32 | 30.16 | 30.21 | 77,544 | +0.78(+2.65%) |
Aug 04, 2023 | 29.99 | 29.99 | 29.43 | 29.43 | 41,645 | +0.05(+0.17%) |
Aug 03, 2023 | 29.65 | 29.65 | 29.23 | 29.38 | 70,970 | -0.36(-1.21%) |
Aug 02, 2023 | 30.80 | 30.80 | 29.40 | 29.74 | 88,310 | -0.93(-3.03%) |
Aug 01, 2023 | 31.19 | 31.19 | 30.62 | 30.67 | 98,926 | -0.37(-1.19%) |
Jul 31, 2023 | 30.80 | 31.05 | 30.65 | 31.04 | 174,851 | +0.42(+1.37%) |
Jul 28, 2023 | 30.43 | 30.70 | 29.50 | 30.62 | 416,808 | +0.98(+3.31%) |
Jul 27, 2023 | 29.69 | 29.79 | 29.57 | 29.64 | 74,505 | +0.41(+1.40%) |
Jul 26, 2023 | 29.04 | 29.40 | 29.04 | 29.23 | 45,017 | +0.12(+0.41%) |
Jul 25, 2023 | 30.04 | 30.04 | 28.53 | 29.11 | 148,808 | +0.19(+0.66%) |
Jul 24, 2023 | 29.23 | 29.23 | 28.89 | 28.92 | 94,275 | +0.26(+0.91%) |
Jul 21, 2023 | 29.19 | 29.19 | 28.63 | 28.66 | 90,339 | +0.34(+1.20%) |
Jul 20, 2023 | 29.27 | 29.27 | 28.20 | 28.32 | 65,424 | -0.31(-1.08%) |
Jul 19, 2023 | 28.77 | 28.79 | 28.62 | 28.63 | 99,671 | +0.40(+1.42%) |
Jul 18, 2023 | 28.18 | 28.27 | 28.16 | 28.23 | 120,736 | -0.04(-0.14%) |
Jul 17, 2023 | 28.72 | 29.71 | 28.08 | 28.27 | 110,082 | -0.18(-0.63%) |
Jul 14, 2023 | 28.36 | 28.58 | 28.25 | 28.45 | 95,603 | -0.57(-1.96%) |
Jul 13, 2023 | 28.90 | 29.02 | 28.86 | 29.02 | 78,653 | +1.70(+6.22%) |
Jul 12, 2023 | 27.25 | 27.50 | 27.22 | 27.32 | 78,443 | -0.29(-1.05%) |
Jul 11, 2023 | 27.71 | 27.71 | 27.46 | 27.61 | 169,647 | -0.89(-3.12%) |
Jul 10, 2023 | 28.39 | 28.50 | 28.25 | 28.50 | 212,014 | -0.44(-1.52%) |
Jul 07, 2023 | 28.80 | 29.06 | 28.80 | 28.94 | 116,514 | +0.75(+2.66%) |
Jul 06, 2023 | 28.17 | 28.61 | 28.06 | 28.19 | 517,491 | -0.28(-0.98%) |
Jul 05, 2023 | 28.26 | 28.76 | 28.26 | 28.47 | 411,376 | +1.56(+5.80%) |
Jul 03, 2023 | 30.85 | 30.85 | 26.83 | 26.91 | 1,023,991 | -4.94(-15.51%) |
Jun 30, 2023 | 31.62 | 31.90 | 31.50 | 31.85 | 242,604 | -0.46(-1.42%) |
Jun 29, 2023 | 32.14 | 32.35 | 32.11 | 32.31 | 190,394 | +0.32(+1.00%) |
Jun 28, 2023 | 31.89 | 32.07 | 31.89 | 31.99 | 58,855 | +0.29(+0.91%) |
Jun 27, 2023 | 31.40 | 31.73 | 31.40 | 31.70 | 57,068 | -0.12(-0.38%) |
Jun 26, 2023 | 32.23 | 32.56 | 31.77 | 31.82 | 153,428 | -0.02(-0.06%) |
Jun 23, 2023 | 31.57 | 32.28 | 31.57 | 31.84 | 85,181 | -0.72(-2.21%) |
Jun 22, 2023 | 32.61 | 32.61 | 32.49 | 32.56 | 140,436 | -0.37(-1.12%) |
Jun 21, 2023 | 33.16 | 33.21 | 32.90 | 32.93 | 472,954 | -0.29(-0.87%) |
Jun 20, 2023 | 33.60 | 33.60 | 33.20 | 33.22 | 59,471 | -0.83(-2.44%) |
Jun 16, 2023 | 34.50 | 34.72 | 34.05 | 34.05 | 425,992 | -0.26(-0.76%) |
Jun 15, 2023 | 34.08 | 37.00 | 34.03 | 34.31 | 886,522 | -1.41(-3.95%) |
Jun 14, 2023 | 36.34 | 36.34 | 35.52 | 35.72 | 98,789 | -1.28(-3.46%) |
Jun 13, 2023 | 37.07 | 37.57 | 36.99 | 37.00 | 63,105 | +0.28(+0.76%) |
Jun 12, 2023 | 36.62 | 36.98 | 36.62 | 36.72 | 62,621 | +1.49(+4.23%) |
Jun 09, 2023 | 35.60 | 35.60 | 34.85 | 35.23 | 63,803 | +0.99(+2.89%) |
Jun 08, 2023 | 33.95 | 34.24 | 33.91 | 34.24 | 38,546 | +0.19(+0.56%) |
Jun 07, 2023 | 34.61 | 35.20 | 34.00 | 34.05 | 46,125 | -1.03(-2.94%) |
Jun 06, 2023 | 34.99 | 35.70 | 34.99 | 35.08 | 72,514 | +0.78(+2.27%) |
Jun 05, 2023 | 34.55 | 34.64 | 34.16 | 34.30 | 85,719 | +0.11(+0.32%) |
Jun 02, 2023 | 33.80 | 34.35 | 33.80 | 34.19 | 56,564 | +0.66(+1.97%) |