Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 30.68 | 30.87 | 30.14 | 30.30 | 483,388 | -0.48(-1.56%) |
Aug 30, 2023 | 31.57 | 31.78 | 30.73 | 30.78 | 698,628 | -0.34(-1.09%) |
Aug 29, 2023 | 29.92 | 31.22 | 29.80 | 31.12 | 1,211,692 | +1.30(+4.36%) |
Aug 28, 2023 | 29.48 | 30.14 | 29.43 | 29.82 | 377,260 | -0.05(-0.17%) |
Aug 25, 2023 | 29.58 | 30.24 | 29.05 | 29.87 | 902,290 | +0.27(+0.91%) |
Aug 24, 2023 | 29.75 | 30.08 | 29.41 | 29.60 | 452,085 | -0.37(-1.23%) |
Aug 23, 2023 | 29.38 | 30.12 | 29.34 | 29.97 | 903,889 | +2.12(+7.61%) |
Aug 22, 2023 | 27.63 | 27.92 | 27.40 | 27.85 | 481,167 | +0.26(+0.94%) |
Aug 21, 2023 | 27.45 | 27.66 | 26.69 | 27.59 | 924,818 | +1.22(+4.63%) |
Aug 18, 2023 | 26.28 | 26.52 | 26.14 | 26.37 | 303,377 | +0.13(+0.50%) |
Aug 17, 2023 | 26.87 | 26.88 | 26.00 | 26.24 | 605,979 | +0.68(+2.66%) |
Aug 16, 2023 | 26.07 | 26.28 | 25.54 | 25.56 | 444,816 | -0.32(-1.24%) |
Aug 15, 2023 | 25.76 | 26.26 | 25.49 | 25.88 | 670,102 | -0.13(-0.50%) |
Aug 14, 2023 | 25.98 | 26.20 | 25.48 | 26.01 | 685,680 | -0.25(-0.95%) |
Aug 11, 2023 | 26.24 | 26.63 | 26.15 | 26.26 | 371,174 | -0.04(-0.15%) |
Aug 10, 2023 | 26.40 | 26.98 | 26.13 | 26.30 | 791,534 | +0.02(+0.08%) |
Aug 09, 2023 | 26.39 | 26.75 | 26.13 | 26.28 | 567,582 | -0.21(-0.79%) |
Aug 08, 2023 | 26.43 | 26.72 | 26.23 | 26.49 | 843,923 | -0.80(-2.93%) |
Aug 07, 2023 | 28.35 | 28.35 | 27.22 | 27.29 | 928,777 | -1.24(-4.35%) |
Aug 04, 2023 | 28.61 | 29.00 | 28.38 | 28.53 | 716,234 | +0.03(+0.11%) |
Aug 03, 2023 | 28.57 | 28.79 | 28.35 | 28.50 | 515,152 | -0.33(-1.14%) |
Aug 02, 2023 | 30.02 | 30.08 | 28.68 | 28.83 | 866,033 | -1.49(-4.91%) |
Aug 01, 2023 | 30.45 | 30.71 | 29.90 | 30.32 | 565,808 | -1.16(-3.68%) |
Jul 31, 2023 | 30.95 | 31.74 | 30.93 | 31.48 | 589,748 | +1.08(+3.55%) |
Jul 28, 2023 | 30.26 | 30.62 | 30.10 | 30.40 | 423,674 | +0.49(+1.64%) |
Jul 27, 2023 | 30.97 | 31.01 | 29.73 | 29.91 | 1,227,994 | -2.23(-6.94%) |
Jul 26, 2023 | 31.22 | 32.35 | 31.00 | 32.14 | 917,250 | +0.75(+2.39%) |
Jul 25, 2023 | 31.23 | 31.55 | 30.95 | 31.39 | 380,249 | +0.84(+2.75%) |
Jul 24, 2023 | 30.76 | 30.94 | 30.38 | 30.55 | 492,313 | -0.72(-2.30%) |
Jul 21, 2023 | 31.55 | 31.64 | 31.21 | 31.27 | 605,367 | -0.32(-1.01%) |
Jul 20, 2023 | 32.77 | 32.84 | 31.53 | 31.59 | 586,841 | -1.16(-3.54%) |
Jul 19, 2023 | 32.51 | 32.97 | 32.30 | 32.75 | 431,245 | +0.28(+0.86%) |
Jul 18, 2023 | 31.99 | 32.82 | 31.76 | 32.47 | 631,978 | +0.49(+1.53%) |
Jul 17, 2023 | 31.66 | 32.01 | 31.31 | 31.98 | 499,815 | -0.13(-0.40%) |
Jul 14, 2023 | 31.96 | 32.43 | 31.79 | 32.11 | 800,743 | +0.19(+0.60%) |
Jul 13, 2023 | 31.13 | 31.92 | 30.94 | 31.92 | 898,784 | +1.75(+5.80%) |
Jul 12, 2023 | 29.59 | 30.23 | 29.51 | 30.17 | 1,117,998 | +2.44(+8.80%) |
Jul 11, 2023 | 27.81 | 27.98 | 27.51 | 27.73 | 430,363 | -0.07(-0.25%) |
Jul 10, 2023 | 27.31 | 27.84 | 27.30 | 27.80 | 667,576 | +0.11(+0.40%) |
Jul 07, 2023 | 27.00 | 27.83 | 27.00 | 27.69 | 788,754 | +0.92(+3.44%) |
Jul 06, 2023 | 27.27 | 27.28 | 26.35 | 26.77 | 761,031 | -1.07(-3.84%) |
Jul 05, 2023 | 28.10 | 28.14 | 27.51 | 27.84 | 713,336 | +0.64(+2.35%) |
Jul 03, 2023 | 27.36 | 27.66 | 27.17 | 27.20 | 433,449 | +0.25(+0.93%) |
Jun 30, 2023 | 26.28 | 27.11 | 26.08 | 26.95 | 598,118 | +0.44(+1.66%) |
Jun 29, 2023 | 26.05 | 26.73 | 25.79 | 26.51 | 644,538 | -0.37(-1.38%) |
Jun 28, 2023 | 26.93 | 27.24 | 26.50 | 26.88 | 415,561 | -0.37(-1.36%) |
Jun 27, 2023 | 27.69 | 27.76 | 26.96 | 27.25 | 472,489 | +0.24(+0.89%) |
Jun 26, 2023 | 26.84 | 27.25 | 26.59 | 27.01 | 485,766 | +0.87(+3.33%) |
Jun 23, 2023 | 26.36 | 26.82 | 25.87 | 26.14 | 706,852 | +0.10(+0.38%) |
Jun 22, 2023 | 26.25 | 26.47 | 25.84 | 26.04 | 756,052 | -0.81(-3.02%) |
Jun 21, 2023 | 27.15 | 27.22 | 26.35 | 26.85 | 1,116,486 | -1.18(-4.21%) |
Jun 20, 2023 | 28.44 | 28.49 | 27.73 | 28.03 | 1,243,626 | -2.47(-8.10%) |
Jun 16, 2023 | 30.28 | 30.66 | 29.86 | 30.50 | 501,216 | +0.59(+1.97%) |