Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.03 | 29.11 | 29.03 | 29.07 | 6,335 | +0.02(+0.07%) |
Aug 30, 2023 | 29.06 | 29.10 | 29.02 | 29.05 | 49,638 | +0.05(+0.17%) |
Aug 29, 2023 | 28.65 | 29.00 | 28.65 | 29.00 | 14,509 | +0.22(+0.77%) |
Aug 28, 2023 | 28.72 | 28.78 | 28.69 | 28.78 | 6,016 | +0.11(+0.38%) |
Aug 25, 2023 | 28.48 | 28.69 | 28.48 | 28.67 | 2,696 | +0.08(+0.28%) |
Aug 24, 2023 | 28.79 | 28.79 | 28.59 | 28.59 | 16,389 | -0.20(-0.69%) |
Aug 23, 2023 | 28.57 | 28.79 | 28.57 | 28.79 | 6,729 | +0.17(+0.60%) |
Aug 22, 2023 | 28.67 | 28.67 | 28.58 | 28.61 | 5,697 | -0.05(-0.16%) |
Aug 21, 2023 | 28.63 | 28.66 | 28.52 | 28.66 | 8,237 | +0.09(+0.33%) |
Aug 18, 2023 | 28.47 | 28.57 | 28.46 | 28.57 | 15,927 | -0.00(-0.02%) |
Aug 17, 2023 | 28.69 | 28.69 | 28.54 | 28.57 | 12,475 | -0.12(-0.44%) |
Aug 16, 2023 | 28.83 | 28.86 | 28.69 | 28.70 | 6,315 | -0.11(-0.40%) |
Aug 15, 2023 | 28.89 | 28.90 | 28.77 | 28.81 | 17,435 | -0.16(-0.55%) |
Aug 14, 2023 | 28.85 | 28.97 | 28.85 | 28.97 | 11,700 | +0.07(+0.26%) |
Aug 11, 2023 | 28.83 | 28.92 | 28.83 | 28.90 | 10,101 | -0.01(-0.03%) |
Aug 10, 2023 | 29.06 | 29.06 | 28.90 | 28.90 | 14,134 | -0.00(-0.01%) |
Aug 09, 2023 | 28.99 | 29.02 | 28.90 | 28.91 | 105,201 | -0.12(-0.40%) |
Aug 08, 2023 | 28.95 | 29.02 | 28.88 | 29.02 | 3,819 | -0.07(-0.23%) |
Aug 07, 2023 | 29.00 | 29.09 | 29.00 | 29.09 | 3,821 | +0.16(+0.56%) |
Aug 04, 2023 | 29.06 | 29.11 | 28.93 | 28.93 | 7,038 | -0.09(-0.32%) |
Aug 03, 2023 | 28.96 | 29.08 | 28.96 | 29.02 | 25,981 | -0.03(-0.09%) |
Aug 02, 2023 | 29.21 | 29.21 | 29.04 | 29.05 | 25,657 | -0.21(-0.73%) |
Aug 01, 2023 | 29.25 | 29.28 | 29.21 | 29.26 | 47,916 | -0.02(-0.07%) |
Jul 31, 2023 | 29.28 | 29.32 | 29.25 | 29.28 | 17,078 | +0.01(+0.05%) |
Jul 28, 2023 | 29.22 | 29.32 | 29.22 | 29.27 | 30,103 | +0.18(+0.62%) |
Jul 27, 2023 | 29.28 | 29.32 | 29.09 | 29.09 | 18,900 | -0.11(-0.37%) |
Jul 26, 2023 | 29.20 | 29.23 | 29.14 | 29.20 | 18,130 | -0.03(-0.10%) |
Jul 25, 2023 | 29.20 | 29.27 | 29.18 | 29.23 | 51,969 | +0.04(+0.12%) |
Jul 24, 2023 | 29.19 | 29.19 | 29.13 | 29.19 | 29,631 | +0.07(+0.24%) |
Jul 21, 2023 | 29.11 | 29.18 | 29.09 | 29.12 | 1,053,538 | +0.02(+0.07%) |
Jul 20, 2023 | 29.11 | 29.18 | 29.07 | 29.10 | 517,287 | -0.09(-0.30%) |
Jul 19, 2023 | 29.25 | 29.25 | 29.14 | 29.19 | 126,223 | +0.02(+0.05%) |
Jul 18, 2023 | 29.06 | 29.18 | 29.04 | 29.17 | 25,226 | +0.07(+0.26%) |
Jul 17, 2023 | 29.05 | 29.11 | 29.01 | 29.10 | 68,162 | +0.10(+0.35%) |
Jul 14, 2023 | 29.02 | 29.08 | 28.97 | 29.00 | 51,107 | -0.04(-0.15%) |
Jul 13, 2023 | 29.03 | 29.04 | 28.94 | 29.04 | 222,563 | +0.14(+0.48%) |
Jul 12, 2023 | 28.95 | 28.96 | 28.87 | 28.90 | 27,677 | +0.13(+0.46%) |
Jul 11, 2023 | 28.75 | 28.78 | 28.68 | 28.77 | 64,900 | +0.13(+0.45%) |
Jul 10, 2023 | 28.63 | 28.67 | 28.59 | 28.64 | 46,191 | +0.01(+0.03%) |
Jul 07, 2023 | 28.96 | 28.96 | 28.62 | 28.63 | 75,440 | -0.02(-0.05%) |
Jul 06, 2023 | 28.61 | 28.67 | 28.54 | 28.64 | 180,417 | -0.14(-0.50%) |
Jul 05, 2023 | 28.78 | 28.81 | 28.75 | 28.79 | 920,234 | -0.03(-0.10%) |
Jul 03, 2023 | 28.81 | 29.64 | 28.73 | 28.82 | 465,317 | +0.02(+0.06%) |
Jun 30, 2023 | 28.85 | 28.85 | 28.72 | 28.80 | 414,756 | +0.03(+0.09%) |
Jun 29, 2023 | 28.75 | 28.78 | 28.72 | 28.77 | 38,145 | +0.06(+0.23%) |
Jun 28, 2023 | 28.73 | 28.77 | 28.70 | 28.71 | 54,508 | +0.00(+0.00%) |
Jun 27, 2023 | 28.67 | 28.73 | 28.63 | 28.71 | 20,057 | +0.08(+0.28%) |
Jun 26, 2023 | 28.65 | 28.72 | 28.60 | 28.63 | 44,422 | +0.00(+0.00%) |
Jun 23, 2023 | 28.65 | 28.67 | 28.61 | 28.63 | 5,916 | -0.07(-0.24%) |
Jun 22, 2023 | 28.63 | 28.70 | 28.62 | 28.70 | 5,336 | +0.04(+0.14%) |
Jun 21, 2023 | 28.65 | 28.66 | 28.62 | 28.66 | 10,070 | +0.01(+0.02%) |
Jun 20, 2023 | 28.61 | 28.65 | 28.59 | 28.65 | 2,060 | +0.01(+0.02%) |
Jun 16, 2023 | 28.68 | 28.68 | 28.64 | 28.65 | 2,968 | +0.01(+0.04%) |