Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 35.28 | 35.72 | 35.17 | 35.19 | 484,609 | -0.12(-0.34%) |
Aug 30, 2023 | 34.81 | 36.01 | 34.70 | 35.31 | 702,983 | +0.54(+1.54%) |
Aug 29, 2023 | 34.49 | 34.89 | 34.21 | 34.77 | 177,870 | +0.20(+0.58%) |
Aug 28, 2023 | 34.07 | 34.69 | 34.05 | 34.57 | 364,471 | +0.59(+1.73%) |
Aug 25, 2023 | 33.75 | 34.13 | 33.32 | 33.99 | 322,512 | +0.27(+0.80%) |
Aug 24, 2023 | 34.28 | 34.71 | 33.68 | 33.72 | 197,419 | -0.70(-2.02%) |
Aug 23, 2023 | 34.27 | 34.53 | 34.12 | 34.41 | 163,512 | +0.18(+0.52%) |
Aug 22, 2023 | 34.52 | 34.72 | 33.98 | 34.24 | 222,069 | -0.20(-0.58%) |
Aug 21, 2023 | 34.60 | 34.63 | 34.11 | 34.43 | 202,724 | -0.10(-0.29%) |
Aug 18, 2023 | 33.56 | 34.70 | 33.56 | 34.53 | 264,531 | +0.63(+1.85%) |
Aug 17, 2023 | 33.82 | 34.54 | 33.67 | 33.91 | 281,518 | +0.05(+0.15%) |
Aug 16, 2023 | 34.56 | 34.95 | 33.82 | 33.86 | 257,744 | -0.82(-2.35%) |
Aug 15, 2023 | 35.00 | 35.09 | 34.54 | 34.67 | 286,766 | -0.55(-1.55%) |
Aug 14, 2023 | 34.13 | 35.31 | 33.42 | 35.22 | 497,606 | +1.35(+4.00%) |
Aug 11, 2023 | 34.02 | 34.43 | 33.80 | 33.87 | 222,724 | -0.03(-0.09%) |
Aug 10, 2023 | 33.45 | 34.28 | 33.28 | 33.90 | 372,342 | +0.89(+2.68%) |
Aug 09, 2023 | 33.23 | 33.32 | 31.68 | 33.01 | 500,476 | -0.38(-1.13%) |
Aug 08, 2023 | 33.28 | 34.12 | 32.12 | 33.39 | 622,861 | +1.65(+5.20%) |
Aug 07, 2023 | 31.34 | 31.91 | 31.21 | 31.74 | 395,940 | +0.15(+0.47%) |
Aug 04, 2023 | 32.24 | 32.34 | 31.27 | 31.59 | 357,108 | -0.65(-2.01%) |
Aug 03, 2023 | 32.00 | 32.52 | 31.64 | 32.24 | 257,874 | +0.02(+0.06%) |
Aug 02, 2023 | 31.93 | 32.40 | 31.83 | 32.22 | 187,498 | -0.08(-0.25%) |
Aug 01, 2023 | 31.37 | 32.34 | 31.25 | 32.30 | 274,132 | +0.70(+2.20%) |
Jul 31, 2023 | 31.09 | 31.81 | 31.08 | 31.60 | 218,162 | +0.67(+2.16%) |
Jul 28, 2023 | 31.42 | 31.62 | 30.73 | 30.93 | 193,219 | -0.39(-1.24%) |
Jul 27, 2023 | 31.44 | 31.68 | 31.09 | 31.32 | 207,023 | +0.01(+0.03%) |
Jul 26, 2023 | 30.80 | 31.44 | 30.80 | 31.31 | 196,939 | +0.35(+1.12%) |
Jul 25, 2023 | 30.44 | 31.17 | 30.26 | 30.96 | 185,540 | +0.40(+1.30%) |
Jul 24, 2023 | 30.15 | 30.78 | 30.04 | 30.56 | 239,189 | +0.35(+1.15%) |
Jul 21, 2023 | 30.85 | 31.72 | 30.14 | 30.22 | 329,390 | -0.50(-1.62%) |
Jul 20, 2023 | 30.72 | 30.74 | 30.40 | 30.71 | 153,830 | +0.26(+0.85%) |
Jul 19, 2023 | 30.14 | 30.50 | 30.04 | 30.45 | 214,335 | +0.40(+1.32%) |
Jul 18, 2023 | 29.89 | 30.65 | 29.64 | 30.06 | 162,478 | +0.25(+0.83%) |
Jul 17, 2023 | 29.80 | 30.16 | 29.78 | 29.81 | 166,963 | -0.04(-0.13%) |
Jul 14, 2023 | 30.67 | 30.67 | 29.70 | 29.85 | 153,693 | -0.76(-2.47%) |
Jul 13, 2023 | 30.55 | 30.76 | 30.27 | 30.60 | 155,954 | +0.13(+0.42%) |
Jul 12, 2023 | 30.64 | 30.83 | 30.33 | 30.47 | 263,125 | +0.40(+1.32%) |
Jul 11, 2023 | 29.99 | 30.32 | 29.63 | 30.08 | 158,032 | +0.21(+0.70%) |
Jul 10, 2023 | 29.81 | 30.24 | 29.81 | 29.87 | 209,713 | +0.02(+0.07%) |
Jul 07, 2023 | 29.33 | 30.08 | 29.33 | 29.85 | 233,028 | +0.49(+1.66%) |
Jul 06, 2023 | 29.42 | 29.81 | 28.74 | 29.36 | 404,852 | -0.46(-1.53%) |
Jul 05, 2023 | 30.09 | 30.30 | 29.82 | 29.82 | 181,900 | -0.54(-1.77%) |
Jul 03, 2023 | 30.05 | 30.41 | 29.91 | 30.36 | 126,988 | +0.04(+0.13%) |
Jun 30, 2023 | 30.74 | 30.84 | 30.11 | 30.32 | 179,898 | -0.13(-0.42%) |
Jun 29, 2023 | 30.04 | 30.67 | 30.00 | 30.44 | 248,744 | +0.39(+1.29%) |
Jun 28, 2023 | 29.09 | 30.23 | 28.81 | 30.06 | 427,057 | +1.18(+4.09%) |
Jun 27, 2023 | 28.40 | 29.11 | 28.39 | 28.88 | 182,848 | +0.59(+2.07%) |
Jun 26, 2023 | 28.18 | 28.72 | 28.09 | 28.29 | 365,972 | -0.08(-0.28%) |
Jun 23, 2023 | 29.00 | 29.18 | 28.16 | 28.37 | 468,722 | -1.03(-3.51%) |
Jun 22, 2023 | 29.56 | 29.76 | 29.24 | 29.40 | 424,946 | -0.50(-1.66%) |
Jun 21, 2023 | 29.30 | 30.07 | 29.23 | 29.90 | 255,880 | +0.54(+1.83%) |
Jun 20, 2023 | 28.98 | 29.52 | 28.32 | 29.36 | 227,695 | +0.06(+0.20%) |
Jun 16, 2023 | 29.80 | 29.85 | 29.22 | 29.30 | 328,862 | -0.29(-0.97%) |