Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.20 | 0 | -0.19(-0.57%) | |||
Aug 30, 2023 | 32.72 | 33.51 | 32.72 | 33.39 | 155,640 | +0.47(+1.43%) |
Aug 29, 2023 | 32.32 | 33.01 | 32.22 | 32.92 | 86,753 | +0.54(+1.67%) |
Aug 28, 2023 | 32.37 | 32.86 | 32.22 | 32.38 | 107,496 | +0.31(+0.97%) |
Aug 25, 2023 | 31.52 | 32.16 | 31.30 | 32.07 | 150,554 | +0.65(+2.07%) |
Aug 24, 2023 | 31.44 | 31.71 | 31.13 | 31.42 | 94,284 | -0.28(-0.88%) |
Aug 23, 2023 | 31.69 | 32.00 | 31.55 | 31.70 | 114,385 | -0.02(-0.06%) |
Aug 22, 2023 | 31.92 | 32.20 | 31.44 | 31.72 | 166,019 | -0.04(-0.13%) |
Aug 21, 2023 | 32.30 | 32.82 | 31.73 | 31.76 | 106,410 | -0.61(-1.88%) |
Aug 18, 2023 | 31.75 | 32.51 | 31.75 | 32.37 | 134,628 | +0.21(+0.65%) |
Aug 17, 2023 | 32.00 | 33.05 | 31.83 | 32.16 | 159,987 | +0.42(+1.32%) |
Aug 16, 2023 | 31.53 | 32.32 | 31.49 | 31.74 | 128,161 | +0.03(+0.09%) |
Aug 15, 2023 | 31.99 | 31.99 | 31.32 | 31.71 | 118,096 | -0.64(-1.98%) |
Aug 14, 2023 | 31.73 | 32.38 | 31.20 | 32.35 | 145,990 | +0.76(+2.41%) |
Aug 11, 2023 | 31.34 | 31.82 | 31.29 | 31.59 | 97,325 | +0.17(+0.54%) |
Aug 10, 2023 | 31.45 | 31.72 | 31.02 | 31.42 | 157,388 | +0.13(+0.42%) |
Aug 09, 2023 | 32.28 | 32.28 | 31.05 | 31.29 | 138,500 | -0.92(-2.86%) |
Aug 08, 2023 | 31.93 | 32.23 | 31.04 | 32.21 | 255,127 | -0.37(-1.14%) |
Aug 07, 2023 | 33.24 | 33.45 | 32.48 | 32.58 | 192,013 | -0.49(-1.48%) |
Aug 04, 2023 | 34.15 | 34.34 | 32.96 | 33.07 | 180,896 | -1.08(-3.16%) |
Aug 03, 2023 | 34.37 | 34.71 | 33.31 | 34.15 | 263,820 | -0.41(-1.19%) |
Aug 02, 2023 | 35.43 | 35.67 | 34.47 | 34.56 | 129,705 | -1.28(-3.57%) |
Aug 01, 2023 | 35.90 | 35.93 | 35.24 | 35.84 | 220,970 | -0.37(-1.02%) |
Jul 31, 2023 | 34.76 | 36.64 | 34.76 | 36.21 | 327,999 | +1.60(+4.62%) |
Jul 28, 2023 | 33.98 | 34.88 | 33.88 | 34.61 | 184,969 | +0.83(+2.46%) |
Jul 27, 2023 | 33.32 | 34.43 | 32.95 | 33.78 | 257,382 | +0.72(+2.18%) |
Jul 26, 2023 | 30.82 | 33.71 | 30.82 | 33.06 | 240,604 | -0.42(-1.25%) |
Jul 25, 2023 | 32.82 | 33.72 | 32.62 | 33.48 | 219,104 | +0.71(+2.17%) |
Jul 24, 2023 | 32.46 | 33.22 | 32.11 | 32.77 | 237,493 | +0.39(+1.20%) |
Jul 21, 2023 | 32.70 | 32.92 | 31.81 | 32.38 | 343,475 | -0.25(-0.77%) |
Jul 20, 2023 | 32.28 | 32.80 | 31.34 | 32.63 | 307,049 | +0.53(+1.65%) |
Jul 19, 2023 | 31.59 | 32.23 | 31.03 | 32.10 | 355,160 | +0.51(+1.61%) |
Jul 18, 2023 | 30.76 | 31.77 | 30.76 | 31.59 | 237,910 | +0.72(+2.33%) |
Jul 17, 2023 | 29.95 | 31.07 | 29.66 | 30.87 | 145,657 | +0.60(+1.98%) |
Jul 14, 2023 | 30.45 | 30.45 | 29.60 | 30.27 | 197,579 | -0.18(-0.60%) |
Jul 13, 2023 | 30.30 | 30.54 | 29.95 | 30.45 | 201,561 | +0.42(+1.39%) |
Jul 12, 2023 | 30.66 | 31.19 | 29.92 | 30.04 | 326,602 | +0.02(+0.07%) |
Jul 11, 2023 | 29.19 | 30.05 | 29.05 | 30.02 | 215,776 | +0.82(+2.83%) |
Jul 10, 2023 | 28.08 | 29.43 | 27.82 | 29.19 | 246,992 | +0.82(+2.87%) |
Jul 07, 2023 | 27.79 | 28.62 | 27.79 | 28.38 | 240,241 | +0.65(+2.33%) |
Jul 06, 2023 | 28.18 | 28.18 | 27.03 | 27.73 | 184,231 | -0.62(-2.17%) |
Jul 05, 2023 | 29.79 | 29.79 | 28.33 | 28.35 | 208,271 | -1.48(-4.97%) |
Jul 03, 2023 | 29.73 | 30.35 | 29.73 | 29.83 | 102,076 | +0.02(+0.07%) |
Jun 30, 2023 | 30.53 | 30.53 | 29.76 | 29.81 | 137,547 | -0.58(-1.90%) |
Jun 29, 2023 | 29.46 | 30.59 | 29.46 | 30.38 | 192,903 | +0.92(+3.14%) |
Jun 28, 2023 | 30.42 | 30.42 | 28.92 | 29.46 | 266,117 | -1.06(-3.48%) |
Jun 27, 2023 | 30.81 | 31.56 | 28.41 | 30.52 | 560,631 | -0.99(-3.15%) |
Jun 26, 2023 | 31.18 | 31.92 | 31.18 | 31.52 | 227,056 | +0.53(+1.70%) |
Jun 23, 2023 | 31.50 | 31.88 | 30.91 | 30.99 | 360,369 | -1.03(-3.23%) |
Jun 22, 2023 | 31.93 | 32.33 | 31.86 | 32.02 | 198,815 | -0.08(-0.25%) |
Jun 21, 2023 | 31.46 | 32.58 | 31.46 | 32.10 | 199,641 | +0.21(+0.65%) |
Jun 20, 2023 | 31.94 | 32.10 | 31.35 | 31.89 | 156,972 | -0.24(-0.74%) |
Jun 16, 2023 | 32.76 | 32.76 | 31.78 | 32.13 | 259,745 | -0.63(-1.91%) |
Jun 15, 2023 | 32.37 | 33.04 | 32.19 | 32.76 | 179,966 | +0.08(+0.24%) |
Jun 14, 2023 | 33.07 | 33.55 | 32.26 | 32.68 | 213,219 | -0.09(-0.27%) |
Jun 13, 2023 | 32.09 | 33.04 | 32.09 | 32.77 | 176,074 | +0.94(+2.97%) |
Jun 12, 2023 | 31.33 | 32.43 | 31.10 | 31.82 | 158,695 | +0.37(+1.17%) |
Jun 09, 2023 | 31.24 | 31.49 | 30.85 | 31.46 | 135,904 | +0.22(+0.70%) |
Jun 08, 2023 | 31.18 | 31.72 | 30.68 | 31.24 | 333,413 | -0.37(-1.16%) |
Jun 07, 2023 | 31.08 | 32.03 | 31.08 | 31.61 | 169,467 | +0.58(+1.86%) |
Jun 06, 2023 | 29.89 | 31.46 | 29.89 | 31.03 | 172,847 | +0.95(+3.17%) |
Jun 05, 2023 | 30.29 | 30.39 | 29.54 | 30.07 | 145,868 | -0.35(-1.14%) |
Jun 02, 2023 | 28.80 | 30.68 | 28.80 | 30.42 | 256,353 | +2.47(+8.86%) |