Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.98 | 28.99 | 28.53 | 28.64 | 390,046 | -0.31(-1.06%) |
Aug 30, 2023 | 28.74 | 29.03 | 28.71 | 28.95 | 308,942 | +0.13(+0.47%) |
Aug 29, 2023 | 28.20 | 29.07 | 27.94 | 28.82 | 509,515 | +0.84(+2.99%) |
Aug 28, 2023 | 28.03 | 28.32 | 27.74 | 27.98 | 455,298 | +0.11(+0.38%) |
Aug 25, 2023 | 27.66 | 27.92 | 27.45 | 27.88 | 476,166 | +0.36(+1.33%) |
Aug 24, 2023 | 27.88 | 27.97 | 27.50 | 27.51 | 233,042 | -0.45(-1.61%) |
Aug 23, 2023 | 27.57 | 28.16 | 27.39 | 27.96 | 256,131 | +0.57(+2.06%) |
Aug 22, 2023 | 27.69 | 27.69 | 27.25 | 27.40 | 451,296 | -0.32(-1.16%) |
Aug 21, 2023 | 28.47 | 28.49 | 27.66 | 27.72 | 694,910 | -0.59(-2.07%) |
Aug 18, 2023 | 28.21 | 28.40 | 28.06 | 28.30 | 256,795 | -0.15(-0.53%) |
Aug 17, 2023 | 28.75 | 29.00 | 28.31 | 28.46 | 478,011 | -0.17(-0.59%) |
Aug 16, 2023 | 28.53 | 28.79 | 28.36 | 28.63 | 395,558 | -0.01(-0.03%) |
Aug 15, 2023 | 28.74 | 28.94 | 28.37 | 28.64 | 722,658 | -0.36(-1.24%) |
Aug 14, 2023 | 28.81 | 29.00 | 28.65 | 29.00 | 328,501 | -0.05(-0.16%) |
Aug 11, 2023 | 29.07 | 29.35 | 28.94 | 29.04 | 254,254 | -0.09(-0.32%) |
Aug 10, 2023 | 28.76 | 29.65 | 28.76 | 29.14 | 345,487 | +0.43(+1.48%) |
Aug 09, 2023 | 29.41 | 29.43 | 28.50 | 28.71 | 629,391 | -0.77(-2.60%) |
Aug 08, 2023 | 29.35 | 29.53 | 28.77 | 29.48 | 623,439 | -0.16(-0.54%) |
Aug 07, 2023 | 29.36 | 30.16 | 29.36 | 29.64 | 380,195 | +0.44(+1.52%) |
Aug 04, 2023 | 28.75 | 29.57 | 28.64 | 29.19 | 741,450 | +0.70(+2.46%) |
Aug 03, 2023 | 28.22 | 29.18 | 27.39 | 28.49 | 1,531,677 | -0.51(-1.76%) |
Aug 02, 2023 | 29.08 | 29.29 | 28.80 | 29.00 | 645,784 | -0.37(-1.26%) |
Aug 01, 2023 | 29.27 | 29.56 | 29.08 | 29.37 | 472,903 | -0.05(-0.16%) |
Jul 31, 2023 | 29.59 | 29.82 | 29.33 | 29.42 | 621,750 | +0.02(+0.06%) |
Jul 28, 2023 | 29.33 | 29.56 | 29.25 | 29.40 | 382,766 | +0.23(+0.78%) |
Jul 27, 2023 | 29.40 | 29.63 | 28.92 | 29.18 | 511,396 | -0.01(-0.03%) |
Jul 26, 2023 | 29.35 | 29.63 | 28.90 | 29.18 | 650,405 | -0.35(-1.19%) |
Jul 25, 2023 | 29.82 | 29.84 | 29.31 | 29.53 | 696,426 | -0.26(-0.86%) |
Jul 24, 2023 | 29.70 | 30.09 | 29.70 | 29.79 | 426,397 | -0.02(-0.06%) |
Jul 21, 2023 | 30.06 | 30.11 | 29.76 | 29.81 | 289,529 | -0.19(-0.63%) |
Jul 20, 2023 | 30.34 | 30.45 | 29.88 | 30.00 | 365,565 | -0.44(-1.46%) |
Jul 19, 2023 | 30.04 | 30.47 | 29.90 | 30.44 | 406,241 | +0.30(+1.00%) |
Jul 18, 2023 | 29.62 | 30.24 | 29.53 | 30.14 | 614,066 | +0.44(+1.47%) |
Jul 17, 2023 | 29.33 | 29.98 | 29.31 | 29.70 | 860,856 | +0.21(+0.71%) |
Jul 14, 2023 | 30.13 | 30.20 | 29.47 | 29.50 | 1,863,561 | -0.71(-2.35%) |
Jul 13, 2023 | 30.89 | 31.02 | 30.18 | 30.21 | 730,566 | -0.50(-1.63%) |
Jul 12, 2023 | 31.19 | 31.26 | 30.64 | 30.71 | 543,687 | -0.11(-0.37%) |
Jul 11, 2023 | 30.55 | 31.07 | 30.38 | 30.82 | 350,294 | +0.47(+1.56%) |
Jul 10, 2023 | 30.27 | 30.67 | 30.17 | 30.35 | 415,621 | +0.09(+0.28%) |
Jul 07, 2023 | 30.08 | 30.58 | 30.08 | 30.26 | 251,881 | +0.04(+0.13%) |
Jul 06, 2023 | 30.41 | 30.60 | 29.78 | 30.23 | 389,163 | -0.58(-1.87%) |
Jul 05, 2023 | 30.56 | 31.19 | 30.53 | 30.80 | 702,824 | -0.07(-0.21%) |
Jul 03, 2023 | 30.60 | 31.07 | 30.46 | 30.87 | 251,821 | +0.37(+1.21%) |
Jun 30, 2023 | 30.22 | 30.65 | 30.18 | 30.50 | 284,770 | +0.38(+1.26%) |
Jun 29, 2023 | 30.14 | 30.51 | 30.02 | 30.12 | 553,920 | +0.13(+0.44%) |
Jun 28, 2023 | 29.52 | 30.04 | 29.38 | 29.99 | 447,008 | +0.26(+0.89%) |
Jun 27, 2023 | 29.05 | 29.83 | 28.97 | 29.72 | 496,835 | +0.73(+2.51%) |
Jun 26, 2023 | 28.73 | 29.56 | 28.73 | 29.00 | 734,682 | +0.33(+1.16%) |
Jun 23, 2023 | 28.34 | 28.78 | 28.19 | 28.66 | 778,410 | -0.02(-0.07%) |
Jun 22, 2023 | 28.73 | 28.92 | 28.38 | 28.68 | 436,453 | -0.13(-0.46%) |
Jun 21, 2023 | 29.11 | 29.19 | 28.64 | 28.82 | 464,268 | -0.47(-1.61%) |
Jun 20, 2023 | 29.07 | 29.54 | 28.78 | 29.29 | 531,805 | +0.10(+0.36%) |
Jun 16, 2023 | 28.92 | 29.24 | 28.72 | 29.18 | 746,022 | +0.47(+1.65%) |
Jun 15, 2023 | 28.39 | 28.81 | 28.33 | 28.71 | 365,113 | +0.20(+0.70%) |
Jun 14, 2023 | 28.50 | 28.67 | 28.17 | 28.51 | 527,087 | +0.22(+0.77%) |
Jun 13, 2023 | 28.33 | 28.42 | 28.06 | 28.30 | 1,471,732 | +0.11(+0.40%) |
Jun 12, 2023 | 28.03 | 28.30 | 27.78 | 28.18 | 480,746 | +0.18(+0.64%) |
Jun 09, 2023 | 28.25 | 28.26 | 27.96 | 28.00 | 523,530 | -0.10(-0.37%) |
Jun 08, 2023 | 28.62 | 28.74 | 27.19 | 28.11 | 1,221,547 | -0.48(-1.69%) |
Jun 07, 2023 | 27.97 | 28.69 | 27.82 | 28.59 | 337,808 | +0.45(+1.61%) |
Jun 06, 2023 | 27.71 | 28.26 | 27.59 | 28.13 | 654,499 | +0.48(+1.74%) |
Jun 05, 2023 | 27.37 | 27.76 | 27.33 | 27.65 | 563,197 | +0.10(+0.38%) |
Jun 02, 2023 | 26.68 | 27.58 | 26.68 | 27.55 | 953,829 | +1.37(+5.24%) |