Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.17 | 27.63 | 26.44 | 26.48 | 4,141,397 | -0.53(-1.96%) |
Aug 30, 2023 | 27.68 | 28.39 | 26.82 | 27.01 | 9,656,951 | -3.79(-12.31%) |
Aug 29, 2023 | 30.44 | 30.89 | 30.39 | 30.80 | 2,773,197 | +0.27(+0.88%) |
Aug 28, 2023 | 30.68 | 30.94 | 30.48 | 30.53 | 1,706,610 | +0.03(+0.10%) |
Aug 25, 2023 | 30.29 | 30.64 | 30.12 | 30.50 | 960,862 | +0.36(+1.19%) |
Aug 24, 2023 | 30.41 | 30.54 | 30.13 | 30.14 | 742,026 | -0.09(-0.30%) |
Aug 23, 2023 | 30.29 | 30.48 | 30.02 | 30.23 | 937,410 | +0.08(+0.27%) |
Aug 22, 2023 | 30.45 | 30.72 | 30.12 | 30.15 | 729,508 | -0.03(-0.10%) |
Aug 21, 2023 | 30.25 | 30.50 | 30.07 | 30.18 | 900,117 | +0.00(+0.00%) |
Aug 18, 2023 | 29.90 | 30.31 | 29.89 | 30.18 | 1,025,929 | +0.14(+0.47%) |
Aug 17, 2023 | 30.12 | 30.29 | 29.94 | 30.04 | 1,070,089 | -0.06(-0.20%) |
Aug 16, 2023 | 30.30 | 30.49 | 30.09 | 30.10 | 935,765 | -0.22(-0.73%) |
Aug 15, 2023 | 30.57 | 30.73 | 30.24 | 30.32 | 700,775 | -0.45(-1.46%) |
Aug 14, 2023 | 30.34 | 30.98 | 30.30 | 30.77 | 771,746 | +0.41(+1.35%) |
Aug 11, 2023 | 30.34 | 30.53 | 30.23 | 30.36 | 890,353 | -0.02(-0.07%) |
Aug 10, 2023 | 30.60 | 30.84 | 30.24 | 30.38 | 913,752 | +0.03(+0.10%) |
Aug 09, 2023 | 30.80 | 30.81 | 30.21 | 30.35 | 954,292 | -0.21(-0.69%) |
Aug 08, 2023 | 30.90 | 31.03 | 30.25 | 30.56 | 826,735 | -0.56(-1.80%) |
Aug 07, 2023 | 30.75 | 31.20 | 30.70 | 31.12 | 1,048,671 | +0.54(+1.77%) |
Aug 04, 2023 | 30.55 | 30.89 | 30.10 | 30.58 | 1,165,430 | +0.20(+0.66%) |
Aug 03, 2023 | 30.38 | 30.45 | 30.22 | 30.38 | 1,277,785 | -0.03(-0.10%) |
Aug 02, 2023 | 30.78 | 30.79 | 30.20 | 30.41 | 1,160,888 | -0.67(-2.16%) |
Aug 01, 2023 | 31.13 | 31.30 | 30.99 | 31.08 | 834,763 | -0.17(-0.54%) |
Jul 31, 2023 | 31.02 | 31.28 | 31.00 | 31.25 | 618,516 | +0.29(+0.94%) |
Jul 28, 2023 | 31.15 | 31.27 | 30.86 | 30.96 | 768,421 | -0.04(-0.13%) |
Jul 27, 2023 | 31.31 | 31.94 | 30.87 | 31.00 | 1,804,280 | +0.02(+0.06%) |
Jul 26, 2023 | 31.07 | 31.27 | 30.74 | 30.98 | 844,080 | -0.18(-0.58%) |
Jul 25, 2023 | 30.81 | 31.25 | 30.77 | 31.16 | 1,135,108 | +0.37(+1.20%) |
Jul 24, 2023 | 30.82 | 30.95 | 30.59 | 30.79 | 638,170 | +0.08(+0.26%) |
Jul 21, 2023 | 31.05 | 31.20 | 30.52 | 30.71 | 873,918 | -0.18(-0.58%) |
Jul 20, 2023 | 31.15 | 31.25 | 30.78 | 30.89 | 907,491 | -0.38(-1.22%) |
Jul 19, 2023 | 31.67 | 31.83 | 31.23 | 31.27 | 2,055,829 | -0.30(-0.95%) |
Jul 18, 2023 | 31.00 | 31.58 | 30.99 | 31.57 | 2,419,914 | +0.39(+1.25%) |
Jul 17, 2023 | 30.65 | 31.23 | 30.65 | 31.18 | 1,299,057 | +0.53(+1.73%) |
Jul 14, 2023 | 30.40 | 30.74 | 30.22 | 30.65 | 1,613,695 | +0.25(+0.82%) |
Jul 13, 2023 | 29.82 | 30.79 | 29.82 | 30.40 | 2,512,550 | +0.67(+2.25%) |
Jul 12, 2023 | 29.86 | 29.95 | 29.41 | 29.73 | 1,207,060 | +0.26(+0.88%) |
Jul 11, 2023 | 28.93 | 29.49 | 28.91 | 29.47 | 1,026,601 | +0.65(+2.26%) |
Jul 10, 2023 | 28.23 | 28.86 | 28.15 | 28.82 | 1,962,313 | +0.50(+1.77%) |
Jul 07, 2023 | 28.39 | 28.72 | 28.29 | 28.32 | 1,486,326 | -0.19(-0.67%) |
Jul 06, 2023 | 28.55 | 28.69 | 28.26 | 28.51 | 898,955 | -0.32(-1.11%) |
Jul 05, 2023 | 29.30 | 29.30 | 28.67 | 28.83 | 1,224,943 | -0.56(-1.91%) |
Jul 03, 2023 | 29.17 | 29.48 | 29.12 | 29.39 | 606,596 | +0.01(+0.03%) |
Jun 30, 2023 | 29.43 | 29.70 | 29.36 | 29.38 | 1,355,206 | +0.01(+0.03%) |
Jun 29, 2023 | 29.05 | 29.38 | 28.95 | 29.37 | 1,704,427 | +0.32(+1.10%) |
Jun 28, 2023 | 29.10 | 29.26 | 28.91 | 29.05 | 926,157 | -0.07(-0.24%) |
Jun 27, 2023 | 28.81 | 29.25 | 28.66 | 29.12 | 1,235,819 | +0.40(+1.39%) |
Jun 26, 2023 | 28.72 | 28.83 | 28.51 | 28.72 | 1,013,833 | -0.01(-0.03%) |
Jun 23, 2023 | 28.63 | 29.00 | 28.50 | 28.73 | 2,419,259 | -0.19(-0.66%) |
Jun 22, 2023 | 28.24 | 29.07 | 28.09 | 28.92 | 1,764,678 | +0.53(+1.87%) |
Jun 21, 2023 | 29.09 | 29.17 | 28.36 | 28.39 | 1,503,007 | -0.80(-2.74%) |
Jun 20, 2023 | 29.64 | 29.74 | 29.09 | 29.19 | 1,381,640 | -0.65(-2.18%) |
Jun 16, 2023 | 30.11 | 30.28 | 29.63 | 29.84 | 2,461,865 | -0.20(-0.67%) |