Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.23 | 32.56 | 32.07 | 32.47 | 253,237 | +0.27(+0.82%) |
Aug 30, 2023 | 32.20 | 32.60 | 32.16 | 32.20 | 101,206 | -0.19(-0.58%) |
Aug 29, 2023 | 32.40 | 32.76 | 32.30 | 32.39 | 132,689 | +0.03(+0.09%) |
Aug 28, 2023 | 32.30 | 32.72 | 32.20 | 32.36 | 129,094 | +0.13(+0.40%) |
Aug 25, 2023 | 32.03 | 32.44 | 31.94 | 32.23 | 87,366 | +0.36(+1.14%) |
Aug 24, 2023 | 31.68 | 32.33 | 31.68 | 31.87 | 122,056 | +0.02(+0.06%) |
Aug 23, 2023 | 32.47 | 32.47 | 31.73 | 31.85 | 123,067 | -0.64(-1.96%) |
Aug 22, 2023 | 33.29 | 33.66 | 32.46 | 32.49 | 164,952 | -0.69(-2.07%) |
Aug 21, 2023 | 33.88 | 34.22 | 33.14 | 33.17 | 229,869 | -0.78(-2.28%) |
Aug 18, 2023 | 33.14 | 33.97 | 33.14 | 33.95 | 214,322 | +0.48(+1.44%) |
Aug 17, 2023 | 33.56 | 33.83 | 33.29 | 33.47 | 168,391 | +0.11(+0.32%) |
Aug 16, 2023 | 33.96 | 34.11 | 33.31 | 33.36 | 134,251 | -0.70(-2.05%) |
Aug 15, 2023 | 35.59 | 35.74 | 34.02 | 34.06 | 165,859 | -1.94(-5.40%) |
Aug 14, 2023 | 36.57 | 36.60 | 35.91 | 36.00 | 113,792 | -0.87(-2.37%) |
Aug 11, 2023 | 36.49 | 37.00 | 36.17 | 36.87 | 102,569 | +0.23(+0.64%) |
Aug 10, 2023 | 36.69 | 36.79 | 36.06 | 36.64 | 116,019 | +0.21(+0.56%) |
Aug 09, 2023 | 35.15 | 36.54 | 35.04 | 36.43 | 327,117 | +1.28(+3.64%) |
Aug 08, 2023 | 34.66 | 35.65 | 34.60 | 35.15 | 189,309 | -0.22(-0.64%) |
Aug 07, 2023 | 38.63 | 38.80 | 35.20 | 35.38 | 283,660 | -3.44(-8.86%) |
Aug 04, 2023 | 38.46 | 39.93 | 37.10 | 38.82 | 249,378 | +0.33(+0.86%) |
Aug 03, 2023 | 38.60 | 39.11 | 38.16 | 38.49 | 180,570 | -0.36(-0.93%) |
Aug 02, 2023 | 38.90 | 39.02 | 38.46 | 38.85 | 105,291 | -0.51(-1.29%) |
Aug 01, 2023 | 38.82 | 39.37 | 38.68 | 39.36 | 102,167 | +0.16(+0.40%) |
Jul 31, 2023 | 38.41 | 39.29 | 38.33 | 39.20 | 98,221 | +0.81(+2.11%) |
Jul 28, 2023 | 39.30 | 39.41 | 38.32 | 38.39 | 98,339 | -0.62(-1.58%) |
Jul 27, 2023 | 38.87 | 39.36 | 38.74 | 39.00 | 122,352 | +0.30(+0.78%) |
Jul 26, 2023 | 38.36 | 38.81 | 38.24 | 38.70 | 108,867 | +0.34(+0.89%) |
Jul 25, 2023 | 37.35 | 38.43 | 37.35 | 38.36 | 94,142 | +0.92(+2.45%) |
Jul 24, 2023 | 36.61 | 37.53 | 36.61 | 37.44 | 90,996 | +0.66(+1.81%) |
Jul 21, 2023 | 37.23 | 37.23 | 36.68 | 36.78 | 87,879 | -0.36(-0.97%) |
Jul 20, 2023 | 37.05 | 37.24 | 36.66 | 37.14 | 106,632 | +0.34(+0.93%) |
Jul 19, 2023 | 36.80 | 37.07 | 36.58 | 36.80 | 118,228 | -0.17(-0.45%) |
Jul 18, 2023 | 36.43 | 37.35 | 36.43 | 36.96 | 77,582 | +0.35(+0.96%) |
Jul 17, 2023 | 36.21 | 36.77 | 36.11 | 36.61 | 88,339 | +0.10(+0.27%) |
Jul 14, 2023 | 36.67 | 36.67 | 35.88 | 36.51 | 101,961 | -0.42(-1.14%) |
Jul 13, 2023 | 36.31 | 37.00 | 36.28 | 36.93 | 135,936 | +0.65(+1.78%) |
Jul 12, 2023 | 36.31 | 36.60 | 36.01 | 36.29 | 194,699 | +0.77(+2.17%) |
Jul 11, 2023 | 35.66 | 35.92 | 35.18 | 35.52 | 138,585 | +0.08(+0.22%) |
Jul 10, 2023 | 34.84 | 35.52 | 34.84 | 35.44 | 123,070 | +0.34(+0.97%) |
Jul 07, 2023 | 33.93 | 35.29 | 33.93 | 35.09 | 153,682 | +1.19(+3.52%) |
Jul 06, 2023 | 33.50 | 33.91 | 32.66 | 33.90 | 155,677 | -0.18(-0.52%) |
Jul 05, 2023 | 35.03 | 35.03 | 34.00 | 34.08 | 183,187 | -1.08(-3.06%) |
Jul 03, 2023 | 33.91 | 35.33 | 33.91 | 35.15 | 79,890 | +0.97(+2.83%) |
Jun 30, 2023 | 34.75 | 34.75 | 34.18 | 34.19 | 172,775 | -0.29(-0.85%) |
Jun 29, 2023 | 33.79 | 34.84 | 33.79 | 34.48 | 139,161 | +0.68(+2.02%) |
Jun 28, 2023 | 33.70 | 33.82 | 33.29 | 33.80 | 93,354 | +0.08(+0.23%) |
Jun 27, 2023 | 33.33 | 33.85 | 32.98 | 33.72 | 138,038 | +0.37(+1.11%) |
Jun 26, 2023 | 32.89 | 33.79 | 32.89 | 33.35 | 136,841 | +0.21(+0.62%) |
Jun 23, 2023 | 33.67 | 34.24 | 33.09 | 33.14 | 499,916 | -1.08(-3.17%) |
Jun 22, 2023 | 34.43 | 34.54 | 33.90 | 34.23 | 107,435 | -0.45(-1.30%) |
Jun 21, 2023 | 34.14 | 35.08 | 34.05 | 34.67 | 122,649 | +0.24(+0.71%) |
Jun 20, 2023 | 34.40 | 34.47 | 33.85 | 34.43 | 127,394 | -0.41(-1.18%) |
Jun 16, 2023 | 35.15 | 35.31 | 34.17 | 34.84 | 954,874 | +0.03(+0.08%) |
Jun 15, 2023 | 34.16 | 34.97 | 34.00 | 34.81 | 147,018 | +0.39(+1.14%) |
Jun 14, 2023 | 35.23 | 35.40 | 34.31 | 34.42 | 160,751 | -0.48(-1.37%) |
Jun 13, 2023 | 34.57 | 35.49 | 34.57 | 34.90 | 160,974 | +0.36(+1.05%) |
Jun 12, 2023 | 34.47 | 35.15 | 34.38 | 34.54 | 184,398 | -0.17(-0.48%) |
Jun 09, 2023 | 35.42 | 35.46 | 34.46 | 34.70 | 125,305 | -0.93(-2.61%) |
Jun 08, 2023 | 36.73 | 36.73 | 35.30 | 35.63 | 111,821 | -1.17(-3.19%) |
Jun 07, 2023 | 35.79 | 37.37 | 35.79 | 36.81 | 285,554 | +1.23(+3.46%) |
Jun 06, 2023 | 34.19 | 35.73 | 34.19 | 35.57 | 151,092 | +1.15(+3.35%) |
Jun 05, 2023 | 34.31 | 34.62 | 33.59 | 34.42 | 182,581 | -0.22(-0.62%) |
Jun 02, 2023 | 33.34 | 34.64 | 33.29 | 34.64 | 264,141 | +2.04(+6.27%) |