Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.57 | 30.18 | 29.48 | 29.83 | 275,386 | +0.25(+0.86%) |
Aug 30, 2023 | 29.71 | 29.80 | 29.22 | 29.58 | 98,681 | -0.13(-0.43%) |
Aug 29, 2023 | 29.91 | 30.12 | 29.42 | 29.71 | 96,128 | -0.18(-0.62%) |
Aug 28, 2023 | 29.69 | 30.14 | 29.53 | 29.89 | 123,725 | +0.51(+1.72%) |
Aug 25, 2023 | 29.87 | 30.29 | 29.02 | 29.39 | 128,719 | -0.30(-1.02%) |
Aug 24, 2023 | 29.55 | 31.16 | 29.54 | 29.69 | 156,860 | +0.00(+0.00%) |
Aug 23, 2023 | 29.33 | 29.81 | 29.25 | 29.69 | 122,692 | +0.26(+0.89%) |
Aug 22, 2023 | 30.30 | 30.53 | 29.36 | 29.42 | 129,067 | -0.93(-3.08%) |
Aug 21, 2023 | 30.59 | 30.70 | 30.00 | 30.36 | 168,206 | -0.30(-0.98%) |
Aug 18, 2023 | 30.22 | 30.94 | 30.22 | 30.66 | 226,613 | +0.11(+0.35%) |
Aug 17, 2023 | 30.15 | 30.60 | 30.07 | 30.55 | 210,582 | +0.67(+2.25%) |
Aug 16, 2023 | 29.61 | 30.17 | 29.59 | 29.88 | 235,451 | +0.10(+0.33%) |
Aug 15, 2023 | 30.33 | 30.37 | 29.64 | 29.79 | 107,106 | -1.00(-3.26%) |
Aug 14, 2023 | 30.89 | 30.95 | 30.45 | 30.79 | 101,118 | -0.45(-1.43%) |
Aug 11, 2023 | 30.95 | 31.35 | 30.95 | 31.24 | 87,824 | +0.19(+0.63%) |
Aug 10, 2023 | 31.25 | 31.64 | 30.94 | 31.04 | 117,981 | -0.02(-0.06%) |
Aug 09, 2023 | 31.54 | 31.57 | 30.98 | 31.06 | 152,988 | -0.67(-2.10%) |
Aug 08, 2023 | 31.81 | 31.87 | 30.97 | 31.73 | 166,043 | -0.80(-2.46%) |
Aug 07, 2023 | 31.95 | 32.60 | 31.88 | 32.53 | 120,402 | +0.65(+2.03%) |
Aug 04, 2023 | 31.67 | 32.10 | 31.66 | 31.88 | 90,681 | +0.10(+0.30%) |
Aug 03, 2023 | 31.87 | 32.14 | 31.35 | 31.78 | 163,494 | -0.15(-0.48%) |
Aug 02, 2023 | 31.46 | 32.11 | 31.43 | 31.94 | 274,927 | +0.12(+0.36%) |
Aug 01, 2023 | 32.19 | 32.80 | 31.41 | 31.82 | 164,528 | -1.30(-3.93%) |
Jul 31, 2023 | 32.90 | 33.46 | 32.84 | 33.12 | 213,596 | +0.13(+0.41%) |
Jul 28, 2023 | 33.07 | 33.41 | 32.69 | 32.99 | 120,491 | +0.33(+1.00%) |
Jul 27, 2023 | 34.05 | 34.08 | 32.48 | 32.66 | 214,836 | -1.07(-3.17%) |
Jul 26, 2023 | 32.85 | 33.98 | 32.31 | 33.73 | 249,039 | +1.42(+4.39%) |
Jul 25, 2023 | 32.17 | 32.78 | 31.75 | 32.31 | 361,682 | +0.13(+0.39%) |
Jul 24, 2023 | 30.99 | 32.26 | 30.85 | 32.19 | 192,256 | +1.07(+3.44%) |
Jul 21, 2023 | 31.83 | 31.88 | 30.95 | 31.12 | 220,637 | -0.55(-1.74%) |
Jul 20, 2023 | 31.70 | 31.70 | 30.73 | 31.67 | 174,708 | -0.10(-0.30%) |
Jul 19, 2023 | 30.57 | 31.86 | 30.38 | 31.76 | 280,296 | +1.27(+4.18%) |
Jul 18, 2023 | 28.98 | 30.51 | 28.98 | 30.49 | 196,182 | +1.50(+5.16%) |
Jul 17, 2023 | 28.70 | 29.35 | 28.70 | 29.00 | 112,785 | +0.11(+0.37%) |
Jul 14, 2023 | 29.42 | 29.42 | 28.22 | 28.89 | 128,677 | -0.21(-0.73%) |
Jul 13, 2023 | 28.81 | 29.27 | 28.44 | 29.10 | 255,927 | +0.40(+1.38%) |
Jul 12, 2023 | 28.73 | 29.05 | 28.28 | 28.71 | 155,480 | +0.67(+2.37%) |
Jul 11, 2023 | 27.88 | 28.22 | 27.53 | 28.04 | 160,140 | +0.26(+0.94%) |
Jul 10, 2023 | 28.11 | 28.79 | 27.64 | 27.78 | 204,657 | -0.50(-1.77%) |
Jul 07, 2023 | 27.50 | 28.49 | 27.50 | 28.28 | 153,797 | +0.82(+2.99%) |
Jul 06, 2023 | 27.38 | 27.50 | 26.82 | 27.46 | 173,647 | -0.23(-0.84%) |
Jul 05, 2023 | 27.20 | 28.05 | 26.93 | 27.69 | 159,048 | +0.09(+0.31%) |
Jul 03, 2023 | 26.88 | 27.64 | 26.86 | 27.61 | 82,586 | +0.72(+2.69%) |
Jun 30, 2023 | 27.71 | 27.71 | 26.87 | 26.88 | 246,582 | -0.55(-2.00%) |
Jun 29, 2023 | 27.29 | 27.85 | 27.29 | 27.43 | 143,355 | +0.46(+1.72%) |
Jun 28, 2023 | 27.37 | 27.37 | 26.77 | 26.97 | 160,359 | -0.41(-1.51%) |
Jun 27, 2023 | 27.37 | 27.69 | 26.78 | 27.39 | 154,759 | +0.18(+0.67%) |
Jun 26, 2023 | 27.15 | 27.74 | 27.13 | 27.20 | 202,472 | +0.26(+0.97%) |
Jun 23, 2023 | 27.10 | 27.72 | 26.58 | 26.94 | 441,723 | -0.43(-1.59%) |
Jun 22, 2023 | 28.52 | 29.09 | 27.31 | 27.38 | 281,979 | -1.32(-4.61%) |
Jun 21, 2023 | 28.89 | 29.12 | 28.66 | 28.70 | 114,257 | -0.32(-1.10%) |
Jun 20, 2023 | 29.49 | 29.49 | 28.93 | 29.02 | 182,181 | -0.42(-1.44%) |
Jun 16, 2023 | 30.16 | 30.16 | 29.18 | 29.44 | 421,409 | -0.46(-1.55%) |