Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.00 | 32.64 | 31.91 | 31.93 | 1,124,830 | +0.07(+0.22%) |
Aug 30, 2023 | 31.51 | 31.90 | 31.46 | 31.86 | 662,445 | +0.21(+0.66%) |
Aug 29, 2023 | 31.18 | 31.88 | 30.94 | 31.65 | 696,637 | +0.38(+1.22%) |
Aug 28, 2023 | 31.00 | 31.58 | 30.78 | 31.27 | 840,236 | +0.33(+1.07%) |
Aug 25, 2023 | 29.74 | 31.13 | 29.67 | 30.94 | 1,247,626 | +1.28(+4.32%) |
Aug 24, 2023 | 30.14 | 30.27 | 29.65 | 29.66 | 421,414 | -0.57(-1.89%) |
Aug 23, 2023 | 29.68 | 30.47 | 29.50 | 30.23 | 502,181 | +0.55(+1.85%) |
Aug 22, 2023 | 29.81 | 29.86 | 29.45 | 29.68 | 443,935 | -0.05(-0.17%) |
Aug 21, 2023 | 29.87 | 30.17 | 29.55 | 29.73 | 385,194 | -0.04(-0.13%) |
Aug 18, 2023 | 29.25 | 29.95 | 29.25 | 29.77 | 499,476 | +0.08(+0.27%) |
Aug 17, 2023 | 30.32 | 30.32 | 29.50 | 29.69 | 704,712 | -0.62(-2.05%) |
Aug 16, 2023 | 30.39 | 30.72 | 30.25 | 30.31 | 608,468 | -0.28(-0.92%) |
Aug 15, 2023 | 30.34 | 31.09 | 30.34 | 30.59 | 720,398 | -0.01(-0.03%) |
Aug 14, 2023 | 30.39 | 30.76 | 30.32 | 30.60 | 926,753 | +0.03(+0.10%) |
Aug 11, 2023 | 30.73 | 30.90 | 30.47 | 30.57 | 625,291 | -0.31(-1.00%) |
Aug 10, 2023 | 30.76 | 31.16 | 30.36 | 30.88 | 1,068,829 | +0.35(+1.15%) |
Aug 09, 2023 | 30.73 | 31.15 | 30.43 | 30.53 | 1,019,467 | -0.26(-0.84%) |
Aug 08, 2023 | 30.06 | 30.86 | 29.41 | 30.79 | 1,068,609 | +0.39(+1.28%) |
Aug 07, 2023 | 29.79 | 30.40 | 29.10 | 30.40 | 729,863 | +0.61(+2.05%) |
Aug 04, 2023 | 30.14 | 30.67 | 29.65 | 29.79 | 926,563 | -0.47(-1.55%) |
Aug 03, 2023 | 30.55 | 30.98 | 29.85 | 30.26 | 1,044,346 | -0.29(-0.95%) |
Aug 02, 2023 | 31.59 | 31.77 | 30.39 | 30.55 | 1,655,720 | -1.36(-4.26%) |
Aug 01, 2023 | 32.52 | 32.55 | 29.80 | 31.91 | 3,605,379 | +3.21(+11.18%) |
Jul 31, 2023 | 28.15 | 28.85 | 28.15 | 28.70 | 1,243,166 | +0.67(+2.39%) |
Jul 28, 2023 | 28.28 | 28.33 | 27.37 | 28.03 | 911,615 | +0.03(+0.11%) |
Jul 27, 2023 | 27.81 | 28.48 | 27.42 | 28.00 | 2,283,017 | +0.58(+2.12%) |
Jul 26, 2023 | 26.85 | 27.51 | 26.84 | 27.42 | 634,421 | +0.51(+1.90%) |
Jul 25, 2023 | 26.30 | 27.14 | 26.30 | 26.91 | 615,581 | +0.56(+2.13%) |
Jul 24, 2023 | 26.41 | 26.52 | 25.96 | 26.35 | 325,132 | -0.06(-0.23%) |
Jul 21, 2023 | 26.64 | 26.91 | 26.37 | 26.41 | 639,458 | +0.04(+0.15%) |
Jul 20, 2023 | 26.64 | 26.81 | 26.32 | 26.37 | 651,209 | -0.51(-1.90%) |
Jul 19, 2023 | 27.00 | 27.77 | 26.67 | 26.88 | 633,545 | +0.08(+0.30%) |
Jul 18, 2023 | 26.34 | 26.88 | 26.22 | 26.80 | 530,110 | +0.41(+1.55%) |
Jul 17, 2023 | 26.38 | 26.97 | 26.24 | 26.39 | 601,152 | +0.07(+0.27%) |
Jul 14, 2023 | 26.76 | 26.86 | 26.27 | 26.32 | 420,101 | -0.47(-1.75%) |
Jul 13, 2023 | 26.13 | 26.85 | 26.09 | 26.79 | 681,900 | +0.79(+3.04%) |
Jul 12, 2023 | 27.03 | 27.03 | 25.92 | 26.00 | 625,415 | -0.45(-1.70%) |
Jul 11, 2023 | 27.00 | 27.01 | 26.03 | 26.45 | 791,540 | -0.56(-2.07%) |
Jul 10, 2023 | 26.11 | 27.02 | 25.93 | 27.01 | 557,203 | +0.79(+3.01%) |
Jul 07, 2023 | 26.22 | 26.82 | 26.14 | 26.22 | 756,746 | +0.09(+0.34%) |
Jul 06, 2023 | 26.24 | 26.29 | 25.55 | 26.13 | 830,677 | -0.56(-2.10%) |
Jul 05, 2023 | 26.28 | 26.82 | 26.18 | 26.69 | 771,557 | +0.23(+0.87%) |
Jul 03, 2023 | 26.59 | 26.83 | 26.26 | 26.46 | 461,847 | -0.19(-0.71%) |
Jun 30, 2023 | 26.71 | 26.78 | 25.65 | 26.65 | 1,039,171 | +0.12(+0.45%) |
Jun 29, 2023 | 25.84 | 26.55 | 25.84 | 26.53 | 884,869 | +0.73(+2.83%) |
Jun 28, 2023 | 25.11 | 25.82 | 25.02 | 25.80 | 785,940 | +0.61(+2.42%) |
Jun 27, 2023 | 24.88 | 25.24 | 24.69 | 25.19 | 736,647 | +0.48(+1.94%) |
Jun 26, 2023 | 24.87 | 25.21 | 24.66 | 24.71 | 721,726 | -0.29(-1.16%) |
Jun 23, 2023 | 25.11 | 25.37 | 24.89 | 25.00 | 971,391 | -0.54(-2.11%) |
Jun 22, 2023 | 25.36 | 25.71 | 25.02 | 25.54 | 711,541 | -0.06(-0.23%) |
Jun 21, 2023 | 25.92 | 26.11 | 25.20 | 25.60 | 682,746 | -0.54(-2.07%) |
Jun 20, 2023 | 26.25 | 26.37 | 25.92 | 26.14 | 588,515 | -0.34(-1.28%) |
Jun 16, 2023 | 27.48 | 27.49 | 26.20 | 26.48 | 1,471,511 | -0.65(-2.40%) |
Jun 15, 2023 | 26.06 | 27.39 | 25.81 | 27.13 | 1,154,328 | +0.79(+3.00%) |
Jun 14, 2023 | 26.45 | 26.67 | 25.93 | 26.34 | 686,584 | -0.23(-0.87%) |
Jun 13, 2023 | 26.07 | 26.71 | 25.81 | 26.57 | 681,017 | +0.69(+2.67%) |
Jun 12, 2023 | 25.62 | 25.91 | 25.45 | 25.88 | 522,355 | +0.38(+1.49%) |
Jun 09, 2023 | 25.90 | 26.03 | 25.29 | 25.50 | 477,532 | -0.34(-1.32%) |
Jun 08, 2023 | 25.81 | 26.09 | 25.64 | 25.84 | 476,938 | -0.12(-0.46%) |
Jun 07, 2023 | 26.62 | 27.00 | 25.73 | 25.96 | 931,144 | -0.81(-3.03%) |
Jun 06, 2023 | 25.84 | 26.86 | 25.67 | 26.77 | 817,670 | +0.85(+3.28%) |
Jun 05, 2023 | 26.19 | 26.22 | 25.77 | 25.92 | 564,546 | -0.56(-2.11%) |
Jun 02, 2023 | 26.30 | 26.73 | 26.03 | 26.48 | 646,903 | +0.48(+1.85%) |