Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.45 | 29.64 | 29.30 | 29.50 | 83,169 | +0.05(+0.15%) |
Aug 30, 2023 | 29.00 | 29.68 | 28.09 | 29.45 | 137,261 | +0.37(+1.27%) |
Aug 29, 2023 | 28.58 | 29.29 | 27.96 | 29.08 | 201,887 | +0.45(+1.57%) |
Aug 28, 2023 | 28.86 | 28.91 | 27.78 | 28.63 | 390,713 | -0.23(-0.80%) |
Aug 25, 2023 | 28.92 | 29.02 | 28.30 | 28.86 | 174,676 | -0.10(-0.35%) |
Aug 24, 2023 | 29.31 | 29.34 | 28.85 | 28.96 | 128,742 | -0.31(-1.06%) |
Aug 23, 2023 | 28.80 | 29.33 | 28.13 | 29.27 | 164,301 | +0.36(+1.25%) |
Aug 22, 2023 | 29.09 | 29.27 | 28.42 | 28.91 | 173,631 | -0.17(-0.58%) |
Aug 21, 2023 | 29.04 | 29.65 | 28.87 | 29.08 | 234,782 | -0.08(-0.27%) |
Aug 18, 2023 | 28.46 | 29.38 | 28.10 | 29.16 | 209,649 | +0.47(+1.64%) |
Aug 17, 2023 | 29.08 | 29.46 | 28.62 | 28.69 | 182,673 | -0.47(-1.61%) |
Aug 16, 2023 | 29.40 | 29.52 | 28.88 | 29.16 | 238,846 | -0.32(-1.09%) |
Aug 15, 2023 | 29.78 | 30.00 | 29.20 | 29.48 | 188,868 | -0.33(-1.11%) |
Aug 14, 2023 | 29.63 | 30.03 | 29.02 | 29.81 | 183,312 | -0.07(-0.23%) |
Aug 11, 2023 | 29.72 | 30.09 | 29.33 | 29.88 | 319,073 | +0.10(+0.34%) |
Aug 10, 2023 | 29.90 | 30.33 | 29.07 | 29.78 | 815,167 | -0.22(-0.73%) |
Aug 09, 2023 | 30.80 | 30.90 | 29.85 | 30.00 | 373,809 | -0.93(-3.01%) |
Aug 08, 2023 | 30.01 | 31.06 | 29.63 | 30.93 | 489,459 | +0.72(+2.38%) |
Aug 07, 2023 | 31.01 | 31.04 | 30.13 | 30.21 | 392,290 | -0.81(-2.61%) |
Aug 04, 2023 | 30.90 | 31.80 | 29.75 | 31.02 | 746,196 | +0.17(+0.55%) |
Aug 03, 2023 | 31.13 | 32.13 | 30.50 | 30.85 | 512,060 | -0.86(-2.71%) |
Aug 02, 2023 | 33.02 | 33.69 | 31.37 | 31.71 | 1,018,626 | -1.63(-4.89%) |
Aug 01, 2023 | 33.30 | 33.43 | 32.93 | 33.34 | 236,866 | +0.04(+0.12%) |
Jul 31, 2023 | 32.85 | 33.33 | 32.50 | 33.30 | 320,631 | +0.32(+0.97%) |
Jul 28, 2023 | 32.64 | 33.11 | 32.35 | 32.98 | 248,233 | +0.75(+2.33%) |
Jul 27, 2023 | 32.89 | 33.34 | 32.08 | 32.23 | 339,845 | -0.64(-1.95%) |
Jul 26, 2023 | 32.65 | 33.01 | 32.47 | 32.87 | 141,225 | +0.14(+0.43%) |
Jul 25, 2023 | 32.81 | 33.04 | 32.70 | 32.73 | 107,201 | +0.07(+0.21%) |
Jul 24, 2023 | 32.67 | 33.65 | 32.37 | 32.66 | 109,020 | -0.11(-0.34%) |
Jul 21, 2023 | 32.93 | 33.69 | 32.27 | 32.77 | 162,733 | -0.16(-0.49%) |
Jul 20, 2023 | 33.65 | 33.99 | 32.90 | 32.93 | 132,479 | -0.81(-2.40%) |
Jul 19, 2023 | 33.89 | 34.67 | 33.47 | 33.74 | 146,059 | -0.36(-1.06%) |
Jul 18, 2023 | 34.18 | 34.67 | 33.96 | 34.10 | 159,572 | -0.08(-0.23%) |
Jul 17, 2023 | 33.93 | 34.40 | 33.05 | 34.18 | 145,836 | +0.17(+0.50%) |
Jul 14, 2023 | 34.50 | 34.89 | 33.87 | 34.01 | 172,345 | -0.56(-1.62%) |
Jul 13, 2023 | 34.64 | 35.28 | 34.03 | 34.57 | 141,961 | +0.00(+0.00%) |
Jul 12, 2023 | 34.63 | 34.95 | 34.48 | 34.57 | 138,813 | +0.17(+0.49%) |
Jul 11, 2023 | 33.90 | 34.55 | 33.63 | 34.40 | 159,341 | +0.50(+1.47%) |
Jul 10, 2023 | 33.27 | 33.95 | 33.26 | 33.90 | 131,240 | +0.53(+1.59%) |
Jul 07, 2023 | 33.30 | 33.67 | 33.29 | 33.37 | 76,897 | -0.12(-0.36%) |
Jul 06, 2023 | 33.31 | 33.74 | 32.89 | 33.49 | 87,198 | -0.15(-0.45%) |
Jul 05, 2023 | 33.62 | 33.91 | 33.45 | 33.64 | 97,561 | -0.28(-0.83%) |
Jul 03, 2023 | 33.59 | 34.02 | 33.45 | 33.92 | 54,832 | +0.18(+0.53%) |
Jun 30, 2023 | 33.82 | 33.98 | 33.68 | 33.74 | 113,135 | +0.13(+0.39%) |
Jun 29, 2023 | 33.58 | 33.98 | 32.90 | 33.61 | 142,285 | +0.14(+0.42%) |
Jun 28, 2023 | 33.08 | 33.62 | 33.08 | 33.47 | 107,716 | +0.45(+1.36%) |
Jun 27, 2023 | 32.77 | 33.28 | 32.56 | 33.02 | 132,057 | +0.22(+0.67%) |
Jun 26, 2023 | 33.09 | 33.66 | 32.71 | 32.80 | 93,033 | -0.33(-1.00%) |
Jun 23, 2023 | 32.80 | 33.28 | 32.00 | 33.13 | 111,990 | +0.24(+0.73%) |
Jun 22, 2023 | 33.22 | 33.89 | 32.83 | 32.89 | 154,944 | -0.45(-1.35%) |
Jun 21, 2023 | 33.51 | 33.84 | 33.26 | 33.34 | 175,783 | -0.47(-1.39%) |
Jun 20, 2023 | 33.63 | 33.63 | 33.34 | 33.81 | 114,958 | -0.04(-0.12%) |
Jun 16, 2023 | 34.11 | 34.31 | 33.16 | 33.85 | 214,746 | +0.08(+0.24%) |