Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.69 | 29.98 | 29.37 | 29.41 | 223,917 | -0.13(-0.44%) |
Aug 30, 2023 | 29.48 | 30.04 | 29.31 | 29.54 | 228,460 | -0.04(-0.14%) |
Aug 29, 2023 | 29.43 | 30.01 | 29.26 | 29.58 | 198,225 | +0.05(+0.17%) |
Aug 28, 2023 | 29.82 | 30.02 | 29.38 | 29.53 | 230,884 | -0.11(-0.37%) |
Aug 25, 2023 | 29.91 | 30.21 | 29.48 | 29.64 | 207,625 | -0.14(-0.47%) |
Aug 24, 2023 | 30.60 | 30.71 | 29.51 | 29.78 | 332,183 | -1.01(-3.28%) |
Aug 23, 2023 | 30.29 | 31.06 | 30.05 | 30.79 | 276,683 | +0.46(+1.52%) |
Aug 22, 2023 | 30.07 | 30.52 | 29.69 | 30.33 | 266,621 | +0.28(+0.93%) |
Aug 21, 2023 | 30.35 | 31.18 | 29.94 | 30.05 | 435,984 | -0.17(-0.56%) |
Aug 18, 2023 | 30.71 | 31.32 | 30.14 | 30.22 | 308,851 | -0.69(-2.23%) |
Aug 17, 2023 | 32.33 | 32.60 | 30.54 | 30.91 | 373,266 | -1.32(-4.10%) |
Aug 16, 2023 | 32.82 | 33.00 | 32.20 | 32.23 | 200,901 | -0.66(-2.01%) |
Aug 15, 2023 | 33.29 | 33.67 | 32.87 | 32.89 | 251,047 | -0.63(-1.88%) |
Aug 14, 2023 | 33.33 | 33.56 | 32.77 | 33.52 | 257,952 | -0.19(-0.56%) |
Aug 11, 2023 | 33.79 | 34.14 | 33.19 | 33.71 | 269,208 | -0.43(-1.26%) |
Aug 10, 2023 | 34.10 | 34.78 | 33.82 | 34.14 | 278,089 | +0.14(+0.41%) |
Aug 09, 2023 | 33.96 | 34.06 | 32.82 | 34.00 | 333,640 | -0.01(-0.03%) |
Aug 08, 2023 | 35.43 | 35.45 | 33.96 | 34.01 | 288,511 | -1.88(-5.24%) |
Aug 07, 2023 | 36.31 | 36.87 | 35.76 | 35.89 | 234,262 | -0.39(-1.07%) |
Aug 04, 2023 | 36.47 | 36.72 | 35.94 | 36.28 | 190,164 | +0.05(+0.14%) |
Aug 03, 2023 | 36.11 | 36.36 | 35.75 | 36.23 | 285,518 | -0.12(-0.33%) |
Aug 02, 2023 | 36.44 | 36.75 | 35.97 | 36.35 | 348,233 | -0.23(-0.63%) |
Aug 01, 2023 | 37.53 | 37.53 | 36.12 | 36.58 | 372,543 | -1.08(-2.87%) |
Jul 31, 2023 | 36.66 | 37.83 | 36.45 | 37.66 | 479,463 | +1.20(+3.29%) |
Jul 28, 2023 | 35.99 | 37.35 | 35.52 | 36.46 | 717,206 | +3.12(+9.36%) |
Jul 27, 2023 | 33.69 | 33.95 | 33.18 | 33.34 | 224,463 | -0.24(-0.71%) |
Jul 26, 2023 | 33.29 | 33.92 | 32.95 | 33.58 | 211,560 | +0.24(+0.72%) |
Jul 25, 2023 | 33.60 | 33.60 | 32.79 | 33.34 | 288,912 | -0.42(-1.24%) |
Jul 24, 2023 | 33.75 | 34.09 | 33.33 | 33.76 | 314,388 | -0.05(-0.15%) |
Jul 21, 2023 | 35.54 | 35.54 | 33.74 | 33.81 | 342,477 | -1.42(-4.03%) |
Jul 20, 2023 | 35.67 | 35.84 | 35.18 | 35.23 | 227,973 | -0.23(-0.65%) |
Jul 19, 2023 | 35.19 | 35.66 | 34.80 | 35.46 | 330,189 | +0.41(+1.17%) |
Jul 18, 2023 | 34.34 | 35.14 | 34.03 | 35.05 | 313,391 | +0.71(+2.07%) |
Jul 17, 2023 | 34.35 | 34.91 | 34.25 | 34.34 | 324,777 | +0.08(+0.23%) |
Jul 14, 2023 | 34.41 | 34.67 | 33.92 | 34.26 | 346,367 | -0.13(-0.38%) |
Jul 13, 2023 | 34.38 | 34.80 | 33.99 | 34.39 | 328,765 | +0.06(+0.17%) |
Jul 12, 2023 | 32.95 | 35.74 | 32.52 | 34.33 | 547,499 | +2.40(+7.52%) |
Jul 11, 2023 | 31.98 | 32.33 | 31.68 | 31.93 | 153,503 | +0.12(+0.38%) |
Jul 10, 2023 | 30.88 | 31.81 | 30.88 | 31.81 | 221,359 | +0.97(+3.15%) |
Jul 07, 2023 | 30.74 | 31.24 | 30.58 | 30.84 | 191,403 | +0.22(+0.72%) |
Jul 06, 2023 | 30.61 | 30.81 | 30.04 | 30.62 | 173,416 | -0.36(-1.16%) |
Jul 05, 2023 | 32.30 | 32.30 | 30.72 | 30.98 | 298,190 | -1.45(-4.47%) |
Jul 03, 2023 | 31.80 | 32.62 | 31.80 | 32.43 | 96,260 | +0.63(+1.98%) |
Jun 30, 2023 | 31.64 | 32.27 | 31.56 | 31.80 | 241,549 | +0.37(+1.18%) |
Jun 29, 2023 | 30.78 | 31.70 | 30.78 | 31.43 | 276,878 | +0.71(+2.31%) |
Jun 28, 2023 | 31.29 | 31.34 | 30.51 | 30.72 | 207,699 | -0.52(-1.66%) |
Jun 27, 2023 | 30.80 | 31.41 | 30.25 | 31.24 | 241,405 | +0.52(+1.69%) |
Jun 26, 2023 | 30.70 | 31.42 | 30.43 | 30.72 | 215,893 | +0.35(+1.15%) |
Jun 23, 2023 | 30.71 | 31.45 | 30.02 | 30.37 | 825,466 | -0.70(-2.25%) |
Jun 22, 2023 | 30.98 | 31.32 | 30.25 | 31.07 | 340,194 | +0.04(+0.13%) |
Jun 21, 2023 | 30.27 | 31.10 | 30.19 | 31.03 | 359,190 | +0.63(+2.07%) |
Jun 20, 2023 | 30.60 | 30.75 | 30.18 | 30.40 | 247,275 | -0.24(-0.78%) |
Jun 16, 2023 | 31.97 | 31.97 | 30.49 | 30.64 | 467,621 | -0.92(-2.92%) |