Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.41 | 31.50 | 31.21 | 31.48 | 1,046,755 | +0.18(+0.57%) |
Aug 30, 2023 | 31.27 | 31.47 | 31.22 | 31.30 | 620,240 | -0.01(-0.03%) |
Aug 29, 2023 | 30.87 | 31.48 | 30.79 | 31.31 | 628,385 | +0.31(+1.01%) |
Aug 28, 2023 | 30.79 | 31.13 | 30.68 | 31.00 | 794,218 | +0.37(+1.22%) |
Aug 25, 2023 | 30.94 | 30.97 | 30.43 | 30.63 | 1,002,294 | -0.14(-0.45%) |
Aug 24, 2023 | 31.03 | 31.17 | 30.71 | 30.76 | 772,374 | -0.40(-1.29%) |
Aug 23, 2023 | 30.63 | 31.32 | 30.51 | 31.17 | 966,059 | +0.60(+1.96%) |
Aug 22, 2023 | 30.82 | 30.95 | 30.30 | 30.57 | 1,018,213 | -0.08(-0.26%) |
Aug 21, 2023 | 30.55 | 30.69 | 30.32 | 30.65 | 610,454 | +0.20(+0.65%) |
Aug 18, 2023 | 30.15 | 30.89 | 29.84 | 30.45 | 766,221 | -0.02(-0.06%) |
Aug 17, 2023 | 31.03 | 31.16 | 30.41 | 30.47 | 738,873 | -0.45(-1.46%) |
Aug 16, 2023 | 31.02 | 31.30 | 30.90 | 30.92 | 633,682 | -0.30(-0.95%) |
Aug 15, 2023 | 31.30 | 31.48 | 31.15 | 31.22 | 597,593 | -0.26(-0.81%) |
Aug 14, 2023 | 31.03 | 31.50 | 31.00 | 31.47 | 1,366,498 | +0.15(+0.47%) |
Aug 11, 2023 | 31.52 | 31.77 | 31.18 | 31.32 | 993,901 | -0.43(-1.35%) |
Aug 10, 2023 | 32.14 | 32.24 | 31.60 | 31.75 | 704,699 | -0.19(-0.58%) |
Aug 09, 2023 | 32.09 | 32.15 | 31.54 | 31.94 | 1,005,356 | +0.07(+0.21%) |
Aug 08, 2023 | 31.52 | 31.96 | 31.31 | 31.87 | 650,655 | -0.13(-0.40%) |
Aug 07, 2023 | 32.13 | 32.18 | 31.72 | 32.00 | 640,030 | +0.24(+0.77%) |
Aug 04, 2023 | 31.87 | 32.16 | 31.50 | 31.75 | 874,750 | -0.05(-0.15%) |
Aug 03, 2023 | 31.22 | 31.92 | 30.88 | 31.80 | 1,422,283 | +0.43(+1.37%) |
Aug 02, 2023 | 32.33 | 32.40 | 31.20 | 31.37 | 1,941,946 | -0.96(-2.96%) |
Aug 01, 2023 | 31.39 | 32.80 | 30.38 | 32.33 | 2,555,458 | -0.72(-2.19%) |
Jul 31, 2023 | 32.69 | 33.15 | 32.60 | 33.05 | 1,413,704 | +0.35(+1.08%) |
Jul 28, 2023 | 32.95 | 33.03 | 32.58 | 32.70 | 884,834 | +0.17(+0.51%) |
Jul 27, 2023 | 32.98 | 33.21 | 32.40 | 32.54 | 851,370 | -0.24(-0.74%) |
Jul 26, 2023 | 32.25 | 32.94 | 31.95 | 32.78 | 968,315 | +0.49(+1.51%) |
Jul 25, 2023 | 32.07 | 32.46 | 31.95 | 32.29 | 430,894 | +0.04(+0.12%) |
Jul 24, 2023 | 32.49 | 32.63 | 31.94 | 32.25 | 815,327 | +0.01(+0.03%) |
Jul 21, 2023 | 32.63 | 32.64 | 32.13 | 32.24 | 1,622,888 | -0.12(-0.36%) |
Jul 20, 2023 | 32.24 | 32.43 | 31.71 | 32.36 | 2,862,242 | -0.09(-0.27%) |
Jul 19, 2023 | 32.34 | 32.51 | 32.05 | 32.45 | 791,689 | -0.02(-0.06%) |
Jul 18, 2023 | 32.05 | 32.64 | 31.94 | 32.47 | 1,131,615 | +0.51(+1.59%) |
Jul 17, 2023 | 31.47 | 32.13 | 31.31 | 31.96 | 1,176,897 | +0.37(+1.18%) |
Jul 14, 2023 | 31.41 | 31.82 | 31.11 | 31.59 | 821,209 | +0.11(+0.34%) |
Jul 13, 2023 | 31.66 | 31.87 | 31.30 | 31.48 | 1,433,563 | +0.13(+0.41%) |
Jul 12, 2023 | 31.46 | 31.66 | 31.22 | 31.35 | 1,013,791 | +0.31(+1.01%) |
Jul 11, 2023 | 30.87 | 31.16 | 30.42 | 31.04 | 1,500,046 | +0.18(+0.57%) |
Jul 10, 2023 | 30.48 | 31.06 | 30.43 | 30.86 | 739,335 | +0.36(+1.19%) |
Jul 07, 2023 | 30.12 | 30.66 | 30.10 | 30.50 | 762,708 | +0.59(+1.96%) |
Jul 06, 2023 | 29.89 | 29.99 | 29.04 | 29.92 | 1,255,801 | -0.25(-0.84%) |
Jul 05, 2023 | 30.86 | 31.01 | 30.03 | 30.17 | 1,122,340 | -0.96(-3.08%) |
Jul 03, 2023 | 30.79 | 31.22 | 30.71 | 31.13 | 374,774 | -0.03(-0.09%) |
Jun 30, 2023 | 31.07 | 31.27 | 30.71 | 31.16 | 1,623,200 | +0.24(+0.79%) |
Jun 29, 2023 | 30.82 | 31.06 | 30.61 | 30.91 | 1,048,863 | +0.18(+0.57%) |
Jun 28, 2023 | 30.53 | 31.03 | 30.21 | 30.74 | 1,314,506 | +0.03(+0.10%) |
Jun 27, 2023 | 30.71 | 30.81 | 30.31 | 30.71 | 2,053,720 | +0.19(+0.61%) |
Jun 26, 2023 | 29.92 | 30.77 | 29.81 | 30.52 | 1,416,515 | +0.83(+2.80%) |
Jun 23, 2023 | 29.49 | 29.82 | 29.35 | 29.69 | 5,367,445 | -0.28(-0.95%) |
Jun 22, 2023 | 29.80 | 30.20 | 29.73 | 29.98 | 887,696 | -0.20(-0.65%) |
Jun 21, 2023 | 29.74 | 30.23 | 29.72 | 30.17 | 996,759 | +0.23(+0.78%) |
Jun 20, 2023 | 29.80 | 29.99 | 29.59 | 29.94 | 1,060,361 | -0.09(-0.29%) |
Jun 16, 2023 | 30.67 | 30.76 | 29.96 | 30.02 | 1,181,088 | -0.34(-1.13%) |