Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 32.44 | 32.78 | 32.28 | 32.68 | 251,608 | +0.27(+0.82%) |
Aug 30, 2023 | 32.41 | 32.82 | 32.37 | 32.41 | 100,555 | -0.19(-0.58%) |
Aug 29, 2023 | 32.61 | 32.97 | 32.51 | 32.60 | 131,836 | +0.03(+0.09%) |
Aug 28, 2023 | 32.51 | 32.93 | 32.41 | 32.57 | 128,263 | +0.13(+0.40%) |
Aug 25, 2023 | 32.23 | 32.65 | 32.14 | 32.44 | 86,804 | +0.37(+1.14%) |
Aug 24, 2023 | 31.89 | 32.54 | 31.89 | 32.07 | 121,271 | +0.02(+0.06%) |
Aug 23, 2023 | 32.68 | 32.68 | 31.94 | 32.05 | 122,275 | -0.64(-1.96%) |
Aug 22, 2023 | 33.51 | 33.88 | 32.67 | 32.70 | 163,892 | -0.69(-2.07%) |
Aug 21, 2023 | 34.10 | 34.45 | 33.36 | 33.39 | 228,391 | -0.78(-2.28%) |
Aug 18, 2023 | 33.36 | 34.19 | 33.36 | 34.17 | 212,943 | +0.48(+1.44%) |
Aug 17, 2023 | 33.77 | 34.05 | 33.51 | 33.68 | 167,308 | +0.11(+0.32%) |
Aug 16, 2023 | 34.18 | 34.33 | 33.53 | 33.58 | 133,388 | -0.70(-2.05%) |
Aug 15, 2023 | 35.82 | 35.98 | 34.24 | 34.28 | 164,793 | -1.96(-5.40%) |
Aug 14, 2023 | 36.81 | 36.84 | 36.14 | 36.23 | 113,060 | -0.88(-2.37%) |
Aug 11, 2023 | 36.73 | 37.24 | 36.40 | 37.11 | 101,909 | +0.24(+0.64%) |
Aug 10, 2023 | 36.93 | 37.02 | 36.30 | 36.88 | 115,273 | +0.21(+0.56%) |
Aug 09, 2023 | 35.38 | 36.78 | 35.26 | 36.67 | 325,013 | +1.29(+3.64%) |
Aug 08, 2023 | 34.89 | 35.88 | 34.82 | 35.38 | 188,091 | -0.23(-0.64%) |
Aug 07, 2023 | 38.88 | 39.05 | 35.43 | 35.61 | 281,835 | -3.46(-8.86%) |
Aug 04, 2023 | 38.71 | 40.19 | 37.34 | 39.07 | 247,775 | +0.33(+0.86%) |
Aug 03, 2023 | 38.85 | 39.36 | 38.41 | 38.74 | 179,409 | -0.36(-0.93%) |
Aug 02, 2023 | 39.15 | 39.28 | 38.71 | 39.10 | 104,613 | -0.51(-1.29%) |
Aug 01, 2023 | 39.07 | 39.62 | 38.93 | 39.61 | 101,510 | +0.16(+0.40%) |
Jul 31, 2023 | 38.66 | 39.54 | 38.58 | 39.45 | 97,589 | +0.82(+2.11%) |
Jul 28, 2023 | 39.55 | 39.67 | 38.56 | 38.64 | 97,706 | -0.62(-1.58%) |
Jul 27, 2023 | 39.12 | 39.61 | 38.99 | 39.26 | 121,565 | +0.30(+0.78%) |
Jul 26, 2023 | 38.61 | 39.06 | 38.49 | 38.95 | 108,167 | +0.34(+0.89%) |
Jul 25, 2023 | 37.59 | 38.68 | 37.59 | 38.61 | 93,536 | +0.92(+2.45%) |
Jul 24, 2023 | 36.85 | 37.78 | 36.85 | 37.68 | 90,411 | +0.67(+1.81%) |
Jul 21, 2023 | 37.47 | 37.47 | 36.92 | 37.01 | 87,314 | -0.36(-0.97%) |
Jul 20, 2023 | 37.29 | 37.48 | 36.90 | 37.38 | 105,946 | +0.34(+0.93%) |
Jul 19, 2023 | 37.03 | 37.31 | 36.81 | 37.03 | 117,468 | -0.17(-0.45%) |
Jul 18, 2023 | 36.67 | 37.59 | 36.67 | 37.20 | 77,083 | +0.35(+0.96%) |
Jul 17, 2023 | 36.44 | 37.00 | 36.34 | 36.85 | 87,771 | +0.10(+0.27%) |
Jul 14, 2023 | 36.91 | 36.91 | 36.11 | 36.75 | 101,305 | -0.42(-1.14%) |
Jul 13, 2023 | 36.54 | 37.24 | 36.51 | 37.17 | 135,062 | +0.65(+1.78%) |
Jul 12, 2023 | 36.54 | 36.84 | 36.25 | 36.52 | 193,447 | +0.78(+2.17%) |
Jul 11, 2023 | 35.89 | 36.15 | 35.41 | 35.74 | 137,694 | +0.08(+0.22%) |
Jul 10, 2023 | 35.07 | 35.74 | 35.07 | 35.67 | 122,279 | +0.34(+0.97%) |
Jul 07, 2023 | 34.15 | 35.52 | 34.15 | 35.32 | 152,694 | +1.20(+3.52%) |
Jul 06, 2023 | 33.72 | 34.13 | 32.87 | 34.12 | 154,676 | -0.18(-0.52%) |
Jul 05, 2023 | 35.25 | 35.25 | 34.22 | 34.30 | 182,009 | -1.08(-3.06%) |
Jul 03, 2023 | 34.13 | 35.56 | 34.13 | 35.38 | 79,376 | +0.97(+2.83%) |
Jun 30, 2023 | 34.98 | 34.98 | 34.40 | 34.41 | 171,664 | -0.30(-0.85%) |
Jun 29, 2023 | 34.00 | 35.07 | 34.00 | 34.70 | 138,267 | +0.69(+2.02%) |
Jun 28, 2023 | 33.92 | 34.04 | 33.50 | 34.01 | 92,753 | +0.08(+0.23%) |
Jun 27, 2023 | 33.54 | 34.07 | 33.20 | 33.94 | 137,150 | +0.37(+1.11%) |
Jun 26, 2023 | 33.10 | 34.00 | 33.10 | 33.56 | 135,961 | +0.21(+0.62%) |
Jun 23, 2023 | 33.89 | 34.47 | 33.31 | 33.35 | 496,702 | -1.09(-3.17%) |
Jun 22, 2023 | 34.65 | 34.77 | 34.12 | 34.45 | 106,744 | -0.45(-1.30%) |
Jun 21, 2023 | 34.36 | 35.31 | 34.27 | 34.90 | 121,860 | +0.25(+0.71%) |
Jun 20, 2023 | 34.62 | 34.69 | 34.07 | 34.65 | 126,575 | -0.41(-1.18%) |
Jun 16, 2023 | 35.38 | 35.54 | 34.39 | 35.07 | 948,733 | +0.03(+0.08%) |
Jun 15, 2023 | 34.38 | 35.19 | 34.22 | 35.04 | 146,072 | +0.39(+1.14%) |
Jun 14, 2023 | 35.46 | 35.63 | 34.54 | 34.64 | 159,717 | -0.48(-1.37%) |
Jun 13, 2023 | 34.79 | 35.72 | 34.79 | 35.13 | 159,938 | +0.36(+1.05%) |
Jun 12, 2023 | 34.69 | 35.38 | 34.60 | 34.76 | 183,212 | -0.17(-0.48%) |
Jun 09, 2023 | 35.65 | 35.69 | 34.68 | 34.93 | 124,499 | -0.93(-2.61%) |
Jun 08, 2023 | 36.96 | 36.96 | 35.53 | 35.86 | 111,102 | -1.18(-3.19%) |
Jun 07, 2023 | 36.02 | 37.61 | 36.02 | 37.04 | 283,717 | +1.24(+3.46%) |
Jun 06, 2023 | 34.41 | 35.96 | 34.41 | 35.80 | 150,121 | +1.16(+3.35%) |
Jun 05, 2023 | 34.54 | 34.84 | 33.81 | 34.64 | 181,407 | -0.22(-0.62%) |
Jun 02, 2023 | 33.55 | 34.86 | 33.51 | 34.86 | 262,443 | +2.06(+6.27%) |