Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.74 | 33.73 | 32.74 | 32.87 | 1,407,752 | +0.52(+1.61%) |
Aug 30, 2023 | 29.19 | 32.43 | 28.94 | 32.35 | 1,702,503 | +2.87(+9.74%) |
Aug 29, 2023 | 28.90 | 29.57 | 28.85 | 29.48 | 888,148 | +0.54(+1.87%) |
Aug 28, 2023 | 28.91 | 29.19 | 28.80 | 28.94 | 697,359 | +0.25(+0.87%) |
Aug 25, 2023 | 28.89 | 29.46 | 28.63 | 28.69 | 410,646 | -0.16(-0.55%) |
Aug 24, 2023 | 29.88 | 30.02 | 28.85 | 28.85 | 346,105 | -0.97(-3.25%) |
Aug 23, 2023 | 29.34 | 30.01 | 29.23 | 29.82 | 263,625 | +0.48(+1.64%) |
Aug 22, 2023 | 29.34 | 29.49 | 28.98 | 29.34 | 252,888 | +0.40(+1.38%) |
Aug 21, 2023 | 29.35 | 29.66 | 28.72 | 28.94 | 339,747 | -0.56(-1.90%) |
Aug 18, 2023 | 28.82 | 29.56 | 28.57 | 29.50 | 373,980 | +0.23(+0.79%) |
Aug 17, 2023 | 29.02 | 29.72 | 29.02 | 29.27 | 409,245 | +0.30(+1.04%) |
Aug 16, 2023 | 28.82 | 29.36 | 28.70 | 28.97 | 433,560 | +0.06(+0.21%) |
Aug 15, 2023 | 29.05 | 29.36 | 28.79 | 28.91 | 360,390 | -0.43(-1.47%) |
Aug 14, 2023 | 29.15 | 29.51 | 28.84 | 29.34 | 370,877 | +0.03(+0.10%) |
Aug 11, 2023 | 29.04 | 29.51 | 29.04 | 29.31 | 200,097 | +0.02(+0.07%) |
Aug 10, 2023 | 29.94 | 29.98 | 29.12 | 29.29 | 305,601 | -0.30(-1.01%) |
Aug 09, 2023 | 29.81 | 30.20 | 29.51 | 29.59 | 330,162 | -0.30(-1.00%) |
Aug 08, 2023 | 29.57 | 30.08 | 29.18 | 29.89 | 387,825 | -0.29(-0.96%) |
Aug 07, 2023 | 29.54 | 30.18 | 29.05 | 30.18 | 315,362 | +0.52(+1.75%) |
Aug 04, 2023 | 30.05 | 30.20 | 29.52 | 29.66 | 292,551 | -0.36(-1.20%) |
Aug 03, 2023 | 30.24 | 30.46 | 29.09 | 30.02 | 489,937 | -0.57(-1.86%) |
Aug 02, 2023 | 31.68 | 31.68 | 30.19 | 30.59 | 386,435 | -1.60(-4.97%) |
Aug 01, 2023 | 32.01 | 32.44 | 31.74 | 32.19 | 181,825 | -0.16(-0.49%) |
Jul 31, 2023 | 32.38 | 33.20 | 32.20 | 32.35 | 425,309 | +0.20(+0.62%) |
Jul 28, 2023 | 31.37 | 32.20 | 31.37 | 32.15 | 315,257 | +1.25(+4.05%) |
Jul 27, 2023 | 32.10 | 32.50 | 30.70 | 30.90 | 288,457 | -0.98(-3.07%) |
Jul 26, 2023 | 31.22 | 32.09 | 31.22 | 31.88 | 224,010 | +0.18(+0.57%) |
Jul 25, 2023 | 31.85 | 32.48 | 31.62 | 31.70 | 517,823 | +0.11(+0.35%) |
Jul 24, 2023 | 30.18 | 31.71 | 30.15 | 31.59 | 499,423 | +0.68(+2.20%) |
Jul 21, 2023 | 30.89 | 31.08 | 30.43 | 30.91 | 337,934 | +0.35(+1.15%) |
Jul 20, 2023 | 31.00 | 31.09 | 30.22 | 30.56 | 387,007 | -0.51(-1.64%) |
Jul 19, 2023 | 31.25 | 31.80 | 30.79 | 31.07 | 520,195 | -0.55(-1.74%) |
Jul 18, 2023 | 31.65 | 31.77 | 31.08 | 31.62 | 317,878 | +0.05(+0.16%) |
Jul 17, 2023 | 31.00 | 31.81 | 30.81 | 31.57 | 503,583 | +0.54(+1.74%) |
Jul 14, 2023 | 31.66 | 31.86 | 30.80 | 31.03 | 558,332 | -0.68(-2.14%) |
Jul 13, 2023 | 31.66 | 32.16 | 31.20 | 31.71 | 439,022 | +0.33(+1.05%) |
Jul 12, 2023 | 30.59 | 31.39 | 30.38 | 31.38 | 358,862 | +0.52(+1.69%) |
Jul 11, 2023 | 30.37 | 31.05 | 30.28 | 30.86 | 302,367 | +0.49(+1.61%) |
Jul 10, 2023 | 30.07 | 30.76 | 29.88 | 30.37 | 448,492 | +0.03(+0.10%) |
Jul 07, 2023 | 29.71 | 30.60 | 29.68 | 30.34 | 374,880 | +0.50(+1.68%) |
Jul 06, 2023 | 29.87 | 30.15 | 29.31 | 29.84 | 729,801 | -0.76(-2.48%) |
Jul 05, 2023 | 30.03 | 30.84 | 29.73 | 30.60 | 538,716 | +0.55(+1.83%) |
Jul 03, 2023 | 30.06 | 30.42 | 29.55 | 30.05 | 191,749 | -0.07(-0.23%) |
Jun 30, 2023 | 30.71 | 31.38 | 30.06 | 30.12 | 658,474 | -0.11(-0.36%) |
Jun 29, 2023 | 29.97 | 30.45 | 29.79 | 30.23 | 533,979 | +0.25(+0.83%) |
Jun 28, 2023 | 29.87 | 30.50 | 29.65 | 29.98 | 417,522 | +0.09(+0.30%) |
Jun 27, 2023 | 29.35 | 30.15 | 29.35 | 29.89 | 470,529 | +0.46(+1.56%) |
Jun 26, 2023 | 29.94 | 30.51 | 29.38 | 29.43 | 565,282 | -0.58(-1.93%) |
Jun 23, 2023 | 29.17 | 30.21 | 28.73 | 30.01 | 992,548 | +0.45(+1.52%) |
Jun 22, 2023 | 29.29 | 29.98 | 28.97 | 29.56 | 698,806 | +0.10(+0.34%) |
Jun 21, 2023 | 30.45 | 30.75 | 28.92 | 29.46 | 1,717,579 | -0.52(-1.73%) |
Jun 20, 2023 | 32.55 | 32.60 | 29.91 | 29.98 | 3,671,381 | -1.71(-5.40%) |
Jun 16, 2023 | 25.63 | 33.63 | 24.80 | 31.69 | 8,206,217 | +6.23(+24.47%) |
Jun 15, 2023 | 23.76 | 25.50 | 23.73 | 25.46 | 1,112,003 | +1.44(+6.00%) |
Jun 14, 2023 | 24.06 | 24.70 | 23.82 | 24.02 | 728,682 | -0.27(-1.11%) |
Jun 13, 2023 | 25.01 | 25.09 | 23.95 | 24.29 | 811,207 | -0.48(-1.94%) |
Jun 12, 2023 | 24.19 | 25.24 | 24.12 | 24.77 | 880,584 | +0.77(+3.21%) |
Jun 09, 2023 | 24.62 | 24.91 | 23.74 | 24.00 | 829,159 | -0.45(-1.84%) |
Jun 08, 2023 | 24.22 | 24.58 | 23.70 | 24.45 | 749,575 | +0.12(+0.49%) |
Jun 07, 2023 | 24.55 | 24.75 | 24.10 | 24.33 | 731,659 | +0.17(+0.70%) |
Jun 06, 2023 | 23.97 | 25.07 | 23.89 | 24.16 | 667,059 | +0.16(+0.67%) |
Jun 05, 2023 | 24.71 | 24.85 | 23.43 | 24.00 | 1,158,599 | -1.00(-4.00%) |
Jun 02, 2023 | 25.44 | 25.50 | 24.16 | 25.00 | 1,431,741 | +0.35(+1.42%) |