Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.02 | 31.77 | 27.79 | 27.93 | 22,967 | -3.55(-11.27%) |
Aug 30, 2023 | 31.02 | 32.01 | 31.02 | 31.47 | 5,831 | +0.69(+2.24%) |
Aug 29, 2023 | 30.69 | 30.94 | 29.59 | 30.78 | 3,949 | +0.70(+2.32%) |
Aug 28, 2023 | 29.78 | 30.62 | 29.54 | 30.08 | 9,986 | +0.07(+0.23%) |
Aug 25, 2023 | 29.94 | 30.10 | 28.62 | 30.01 | 5,939 | +0.85(+2.90%) |
Aug 24, 2023 | 30.43 | 30.43 | 29.17 | 29.17 | 4,089 | -1.26(-4.15%) |
Aug 23, 2023 | 30.53 | 30.99 | 29.12 | 30.43 | 19,841 | +1.76(+6.12%) |
Aug 22, 2023 | 28.40 | 29.27 | 28.40 | 28.67 | 3,567 | +0.90(+3.24%) |
Aug 21, 2023 | 27.82 | 27.82 | 27.77 | 27.77 | 2,473 | -0.62(-2.19%) |
Aug 18, 2023 | 27.59 | 28.41 | 27.57 | 28.40 | 12,523 | +0.46(+1.64%) |
Aug 17, 2023 | 28.96 | 28.96 | 27.79 | 27.94 | 9,938 | -1.02(-3.53%) |
Aug 16, 2023 | 29.05 | 29.56 | 28.96 | 28.96 | 9,426 | +0.28(+0.99%) |
Aug 15, 2023 | 28.77 | 28.77 | 28.68 | 28.68 | 2,929 | -0.01(-0.03%) |
Aug 14, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 4,363 | -0.13(-0.47%) |
Aug 11, 2023 | 29.99 | 29.99 | 28.82 | 28.82 | 10,257 | -0.84(-2.82%) |
Aug 10, 2023 | 30.48 | 30.78 | 29.65 | 29.66 | 14,053 | -0.31(-1.03%) |
Aug 09, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 1,464 | +0.78(+2.69%) |
Aug 08, 2023 | 28.32 | 29.51 | 28.02 | 29.18 | 16,081 | -0.82(-2.75%) |
Aug 07, 2023 | 29.30 | 30.03 | 29.15 | 30.00 | 17,241 | +0.17(+0.57%) |
Aug 04, 2023 | 28.86 | 29.83 | 28.86 | 29.83 | 14,160 | +2.33(+8.47%) |
Aug 03, 2023 | 26.68 | 27.78 | 26.51 | 27.50 | 11,773 | -0.96(-3.37%) |
Aug 02, 2023 | 31.26 | 31.26 | 28.46 | 28.46 | 26,562 | -2.57(-8.28%) |
Aug 01, 2023 | 32.86 | 32.86 | 31.03 | 31.03 | 6,056 | -2.07(-6.26%) |
Jul 31, 2023 | 33.57 | 34.10 | 33.10 | 33.10 | 7,632 | -0.49(-1.45%) |
Jul 28, 2023 | 34.27 | 34.27 | 33.59 | 33.59 | 14,697 | +1.37(+4.26%) |
Jul 27, 2023 | 33.22 | 33.23 | 32.22 | 32.22 | 7,429 | +0.04(+0.12%) |
Jul 26, 2023 | 32.13 | 32.18 | 32.13 | 32.18 | 7,090 | +1.34(+4.35%) |
Jul 25, 2023 | 31.77 | 31.77 | 30.84 | 30.84 | 5,068 | +0.17(+0.54%) |
Jul 24, 2023 | 31.21 | 31.21 | 30.67 | 30.67 | 2,843 | +0.50(+1.66%) |
Jul 21, 2023 | 30.84 | 30.84 | 30.17 | 30.17 | 5,970 | -0.25(-0.82%) |
Jul 20, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 2,204 | -1.32(-4.15%) |
Jul 19, 2023 | 31.74 | 31.73 | 31.73 | 31.73 | 2,670 | -0.34(-1.05%) |
Jul 18, 2023 | 31.20 | 32.25 | 31.20 | 32.07 | 5,240 | +0.52(+1.65%) |
Jul 17, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 3,319 | -0.17(-0.53%) |
Jul 14, 2023 | 31.42 | 31.72 | 31.42 | 31.72 | 5,149 | -0.47(-1.47%) |
Jul 13, 2023 | 32.94 | 32.94 | 32.19 | 32.19 | 5,448 | +0.97(+3.10%) |
Jul 12, 2023 | 31.94 | 31.94 | 31.08 | 31.22 | 5,838 | +0.24(+0.79%) |
Jul 11, 2023 | 29.57 | 30.98 | 29.57 | 30.98 | 4,850 | +1.09(+3.65%) |
Jul 10, 2023 | 29.86 | 29.89 | 29.86 | 29.89 | 4,586 | -0.14(-0.47%) |
Jul 07, 2023 | 29.45 | 30.11 | 29.45 | 30.03 | 4,515 | +1.30(+4.51%) |
Jul 06, 2023 | 30.89 | 30.89 | 28.08 | 28.73 | 10,116 | -2.16(-6.98%) |
Jul 05, 2023 | 30.69 | 30.97 | 30.48 | 30.89 | 24,367 | +0.20(+0.66%) |
Jul 03, 2023 | 30.30 | 30.68 | 30.30 | 30.68 | 5,128 | +0.85(+2.85%) |
Jun 30, 2023 | 30.33 | 30.33 | 29.48 | 29.83 | 4,500 | -0.49(-1.62%) |
Jun 29, 2023 | 29.72 | 30.33 | 29.72 | 30.33 | 24,550 | +0.64(+2.16%) |
Jun 28, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 1,961 | -0.74(-2.42%) |
Jun 27, 2023 | 30.45 | 30.45 | 30.42 | 30.42 | 3,998 | +1.49(+5.13%) |
Jun 26, 2023 | 28.83 | 29.17 | 28.83 | 28.94 | 5,488 | +0.20(+0.71%) |
Jun 23, 2023 | 28.70 | 28.91 | 28.50 | 28.73 | 6,497 | -0.54(-1.85%) |
Jun 22, 2023 | 29.74 | 29.96 | 29.18 | 29.27 | 16,299 | -1.13(-3.73%) |
Jun 21, 2023 | 30.23 | 30.42 | 29.99 | 30.41 | 9,229 | -0.32(-1.03%) |
Jun 20, 2023 | 31.32 | 31.32 | 30.72 | 30.72 | 6,555 | -1.63(-5.04%) |
Jun 16, 2023 | 32.40 | 32.40 | 32.35 | 32.35 | 3,713 | -0.45(-1.37%) |