Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 34.49 | 34.49 | 33.88 | 33.88 | 15,355 | -0.30(-0.87%) |
Aug 30, 2023 | 34.31 | 34.50 | 34.07 | 34.17 | 13,371 | +0.00(+0.00%) |
Aug 29, 2023 | 33.97 | 34.29 | 33.96 | 34.17 | 25,643 | +0.11(+0.31%) |
Aug 28, 2023 | 33.95 | 34.20 | 33.95 | 34.07 | 11,361 | +0.06(+0.17%) |
Aug 25, 2023 | 33.63 | 34.12 | 33.63 | 34.01 | 58,643 | +0.45(+1.34%) |
Aug 24, 2023 | 33.17 | 33.83 | 33.17 | 33.56 | 12,613 | +0.18(+0.54%) |
Aug 23, 2023 | 33.19 | 33.94 | 32.87 | 33.38 | 17,329 | +0.06(+0.17%) |
Aug 22, 2023 | 33.43 | 33.53 | 33.30 | 33.32 | 34,364 | +0.00(+0.00%) |
Aug 21, 2023 | 33.44 | 33.83 | 33.23 | 33.32 | 29,444 | -0.08(-0.25%) |
Aug 18, 2023 | 33.27 | 33.67 | 33.27 | 33.40 | 31,271 | -0.10(-0.31%) |
Aug 17, 2023 | 34.23 | 34.23 | 33.45 | 33.51 | 33,154 | -0.32(-0.94%) |
Aug 16, 2023 | 33.82 | 33.91 | 33.70 | 33.83 | 15,775 | +0.01(+0.03%) |
Aug 15, 2023 | 34.21 | 34.21 | 33.82 | 33.82 | 27,117 | -0.39(-1.14%) |
Aug 14, 2023 | 34.22 | 34.44 | 34.18 | 34.21 | 27,387 | -0.10(-0.28%) |
Aug 11, 2023 | 33.60 | 34.38 | 33.60 | 34.30 | 15,904 | +0.64(+1.89%) |
Aug 10, 2023 | 33.62 | 34.29 | 33.62 | 33.67 | 18,925 | -0.08(-0.25%) |
Aug 09, 2023 | 33.42 | 33.99 | 33.42 | 33.75 | 18,198 | +0.32(+0.95%) |
Aug 08, 2023 | 33.19 | 33.50 | 32.94 | 33.43 | 11,392 | +0.07(+0.22%) |
Aug 07, 2023 | 33.09 | 33.81 | 33.09 | 33.36 | 20,765 | +0.31(+0.93%) |
Aug 04, 2023 | 33.13 | 33.65 | 33.05 | 33.05 | 10,000 | +0.02(+0.06%) |
Aug 03, 2023 | 32.56 | 33.08 | 32.53 | 33.03 | 8,077 | +0.54(+1.67%) |
Aug 02, 2023 | 32.82 | 32.82 | 32.36 | 32.49 | 13,298 | -0.63(-1.89%) |
Aug 01, 2023 | 33.25 | 33.28 | 33.01 | 33.11 | 4,532 | -0.24(-0.73%) |
Jul 31, 2023 | 32.89 | 33.37 | 32.82 | 33.36 | 2,805 | +0.58(+1.77%) |
Jul 28, 2023 | 32.73 | 32.88 | 32.68 | 32.78 | 15,300 | +0.07(+0.23%) |
Jul 27, 2023 | 33.32 | 33.37 | 32.69 | 32.70 | 9,436 | -0.42(-1.27%) |
Jul 26, 2023 | 33.24 | 33.47 | 33.12 | 33.12 | 11,174 | -0.22(-0.67%) |
Jul 25, 2023 | 33.49 | 33.52 | 33.35 | 33.35 | 14,892 | -0.30(-0.89%) |
Jul 24, 2023 | 33.30 | 33.67 | 33.30 | 33.65 | 10,756 | +0.47(+1.41%) |
Jul 21, 2023 | 33.22 | 33.47 | 33.14 | 33.18 | 13,337 | +0.04(+0.11%) |
Jul 20, 2023 | 32.84 | 33.18 | 32.84 | 33.14 | 14,309 | +0.35(+1.06%) |
Jul 19, 2023 | 32.64 | 32.97 | 32.64 | 32.80 | 17,084 | +0.16(+0.49%) |
Jul 18, 2023 | 32.44 | 32.83 | 32.44 | 32.64 | 12,746 | +0.29(+0.90%) |
Jul 17, 2023 | 32.43 | 32.61 | 32.32 | 32.35 | 12,956 | -0.17(-0.52%) |
Jul 14, 2023 | 33.32 | 33.32 | 32.52 | 32.52 | 14,121 | -0.95(-2.85%) |
Jul 13, 2023 | 33.45 | 33.56 | 33.35 | 33.47 | 16,704 | +0.21(+0.62%) |
Jul 12, 2023 | 33.07 | 33.46 | 33.06 | 33.26 | 11,312 | +0.37(+1.11%) |
Jul 11, 2023 | 32.36 | 32.97 | 32.35 | 32.90 | 12,917 | +0.48(+1.47%) |
Jul 10, 2023 | 32.28 | 32.45 | 32.28 | 32.42 | 7,698 | +0.12(+0.38%) |
Jul 07, 2023 | 31.95 | 32.49 | 31.95 | 32.30 | 6,985 | +0.28(+0.88%) |
Jul 06, 2023 | 32.00 | 32.18 | 31.84 | 32.02 | 13,178 | -0.34(-1.04%) |
Jul 05, 2023 | 32.49 | 32.49 | 32.22 | 32.36 | 7,512 | -0.22(-0.69%) |
Jul 03, 2023 | 32.27 | 32.82 | 32.11 | 32.58 | 13,428 | +0.18(+0.55%) |
Jun 30, 2023 | 32.02 | 32.42 | 32.02 | 32.40 | 13,007 | +0.58(+1.82%) |
Jun 29, 2023 | 31.53 | 31.88 | 31.53 | 31.82 | 7,536 | +0.38(+1.22%) |
Jun 28, 2023 | 31.06 | 31.52 | 31.06 | 31.44 | 4,335 | +0.37(+1.21%) |
Jun 27, 2023 | 30.91 | 31.06 | 30.81 | 31.06 | 4,476 | +0.15(+0.48%) |
Jun 26, 2023 | 30.09 | 30.91 | 30.09 | 30.91 | 7,513 | +0.79(+2.63%) |
Jun 23, 2023 | 30.22 | 30.57 | 30.10 | 30.12 | 6,970 | -0.42(-1.36%) |
Jun 22, 2023 | 30.96 | 30.96 | 30.52 | 30.54 | 9,350 | -0.42(-1.36%) |
Jun 21, 2023 | 31.11 | 31.36 | 30.90 | 30.96 | 25,330 | -0.32(-1.02%) |
Jun 20, 2023 | 31.77 | 31.77 | 31.20 | 31.28 | 8,144 | -0.34(-1.07%) |
Jun 16, 2023 | 31.84 | 31.99 | 31.50 | 31.62 | 16,835 | +0.00(+0.00%) |