Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.05 | 33.46 | 32.87 | 33.19 | 541,272 | +0.16(+0.48%) |
Aug 30, 2023 | 33.55 | 33.60 | 33.00 | 33.03 | 606,977 | -0.57(-1.70%) |
Aug 29, 2023 | 32.92 | 33.81 | 32.65 | 33.60 | 466,933 | +0.54(+1.63%) |
Aug 28, 2023 | 33.39 | 33.67 | 32.84 | 33.06 | 249,804 | -0.09(-0.27%) |
Aug 25, 2023 | 33.48 | 33.64 | 32.61 | 33.15 | 409,846 | -0.31(-0.93%) |
Aug 24, 2023 | 34.37 | 34.37 | 33.40 | 33.46 | 278,883 | -0.85(-2.48%) |
Aug 23, 2023 | 33.50 | 34.62 | 33.37 | 34.31 | 369,056 | +0.92(+2.76%) |
Aug 22, 2023 | 33.62 | 33.90 | 33.13 | 33.39 | 348,029 | -0.23(-0.68%) |
Aug 21, 2023 | 33.26 | 33.63 | 33.15 | 33.62 | 359,519 | +0.51(+1.54%) |
Aug 18, 2023 | 31.90 | 33.29 | 31.54 | 33.11 | 762,788 | +0.78(+2.41%) |
Aug 17, 2023 | 34.20 | 34.25 | 32.23 | 32.33 | 684,886 | -1.89(-5.52%) |
Aug 16, 2023 | 34.52 | 34.52 | 34.04 | 34.22 | 395,163 | -0.20(-0.58%) |
Aug 15, 2023 | 34.70 | 34.70 | 33.76 | 34.42 | 357,044 | -0.37(-1.06%) |
Aug 14, 2023 | 34.60 | 34.93 | 34.13 | 34.79 | 360,855 | +0.17(+0.49%) |
Aug 11, 2023 | 34.76 | 35.00 | 34.23 | 34.62 | 500,451 | -0.45(-1.28%) |
Aug 10, 2023 | 35.28 | 35.34 | 34.73 | 35.07 | 487,944 | -0.12(-0.34%) |
Aug 09, 2023 | 35.80 | 35.98 | 34.97 | 35.19 | 699,449 | -0.19(-0.54%) |
Aug 08, 2023 | 35.73 | 35.90 | 34.94 | 35.38 | 560,855 | -0.51(-1.42%) |
Aug 07, 2023 | 34.73 | 36.26 | 34.64 | 35.89 | 584,891 | +1.31(+3.79%) |
Aug 04, 2023 | 35.08 | 35.35 | 34.01 | 34.58 | 831,253 | -0.63(-1.79%) |
Aug 03, 2023 | 35.10 | 35.65 | 34.95 | 35.21 | 783,545 | +0.26(+0.74%) |
Aug 02, 2023 | 36.16 | 36.67 | 34.72 | 34.95 | 1,187,327 | -0.53(-1.49%) |
Aug 01, 2023 | 36.11 | 36.25 | 35.26 | 35.48 | 1,080,978 | -1.11(-3.03%) |
Jul 31, 2023 | 35.92 | 36.86 | 35.82 | 36.59 | 1,226,259 | +1.34(+3.80%) |
Jul 28, 2023 | 34.59 | 35.30 | 34.22 | 35.25 | 439,856 | +0.98(+2.86%) |
Jul 27, 2023 | 34.96 | 35.18 | 34.14 | 34.27 | 494,167 | -0.23(-0.67%) |
Jul 26, 2023 | 34.28 | 34.55 | 33.91 | 34.50 | 349,533 | +0.20(+0.58%) |
Jul 25, 2023 | 34.16 | 34.71 | 33.95 | 34.30 | 346,355 | +0.05(+0.15%) |
Jul 24, 2023 | 33.70 | 34.53 | 33.70 | 34.25 | 536,761 | +0.34(+1.00%) |
Jul 21, 2023 | 35.66 | 35.75 | 33.12 | 33.91 | 962,340 | -1.60(-4.51%) |
Jul 20, 2023 | 35.80 | 36.23 | 35.03 | 35.51 | 902,711 | -0.33(-0.92%) |
Jul 19, 2023 | 36.00 | 36.08 | 35.51 | 35.84 | 541,326 | -0.10(-0.28%) |
Jul 18, 2023 | 35.34 | 36.04 | 35.33 | 35.94 | 467,873 | +0.63(+1.78%) |
Jul 17, 2023 | 34.30 | 35.46 | 34.00 | 35.31 | 682,139 | +0.77(+2.23%) |
Jul 14, 2023 | 35.79 | 36.00 | 34.45 | 34.54 | 469,865 | -1.27(-3.55%) |
Jul 13, 2023 | 36.67 | 36.70 | 35.15 | 35.81 | 635,872 | -0.46(-1.27%) |
Jul 12, 2023 | 36.50 | 36.54 | 35.05 | 36.27 | 654,816 | +0.33(+0.92%) |
Jul 11, 2023 | 35.70 | 35.99 | 34.94 | 35.94 | 699,731 | +0.45(+1.27%) |
Jul 10, 2023 | 34.74 | 36.59 | 34.68 | 35.49 | 1,300,757 | +0.76(+2.19%) |
Jul 07, 2023 | 33.42 | 34.92 | 33.40 | 34.73 | 1,131,091 | +1.38(+4.14%) |
Jul 06, 2023 | 32.51 | 34.17 | 32.51 | 33.35 | 2,182,763 | +2.47(+8.00%) |
Jul 05, 2023 | 31.07 | 31.16 | 30.52 | 30.88 | 559,179 | -0.24(-0.77%) |
Jul 03, 2023 | 30.67 | 31.26 | 30.67 | 31.12 | 254,225 | +0.45(+1.47%) |
Jun 30, 2023 | 31.00 | 31.48 | 30.66 | 30.67 | 432,537 | -0.20(-0.65%) |
Jun 29, 2023 | 30.55 | 31.32 | 30.33 | 30.87 | 520,081 | +0.33(+1.08%) |
Jun 28, 2023 | 31.21 | 31.25 | 30.41 | 30.54 | 845,683 | -0.61(-1.96%) |
Jun 27, 2023 | 32.69 | 32.73 | 31.14 | 31.15 | 793,352 | -1.33(-4.09%) |
Jun 26, 2023 | 32.65 | 33.31 | 32.45 | 32.48 | 339,756 | -0.23(-0.70%) |
Jun 23, 2023 | 32.10 | 32.92 | 32.03 | 32.71 | 480,759 | +0.08(+0.25%) |
Jun 22, 2023 | 33.10 | 33.48 | 32.52 | 32.63 | 365,746 | -0.53(-1.60%) |
Jun 21, 2023 | 33.77 | 33.90 | 32.77 | 33.16 | 563,001 | -0.48(-1.43%) |
Jun 20, 2023 | 33.50 | 33.68 | 32.91 | 33.64 | 515,288 | +0.00(+0.00%) |
Jun 16, 2023 | 34.82 | 34.82 | 33.44 | 33.64 | 524,314 | -1.07(-3.08%) |