Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.42 | 29.42 | 29.32 | 29.34 | 9,936 | +0.00(+0.00%) |
Aug 30, 2023 | 29.25 | 29.34 | 29.25 | 29.34 | 3,716 | +0.09(+0.30%) |
Aug 29, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 302 | +0.13(+0.45%) |
Aug 28, 2023 | 29.09 | 29.15 | 29.05 | 29.12 | 3,507 | +0.09(+0.30%) |
Aug 25, 2023 | 29.03 | 29.10 | 28.96 | 29.04 | 4,251 | +0.14(+0.49%) |
Aug 24, 2023 | 29.15 | 29.15 | 28.89 | 28.89 | 7,379 | -0.16(-0.53%) |
Aug 23, 2023 | 29.09 | 29.09 | 29.05 | 29.05 | 491 | +0.14(+0.50%) |
Aug 22, 2023 | 29.03 | 29.03 | 28.91 | 28.91 | 1,908 | -0.02(-0.06%) |
Aug 21, 2023 | 28.83 | 28.94 | 28.83 | 28.92 | 3,553 | +0.10(+0.35%) |
Aug 18, 2023 | 28.74 | 28.83 | 28.71 | 28.82 | 11,903 | +0.01(+0.03%) |
Aug 17, 2023 | 28.95 | 28.95 | 28.81 | 28.81 | 1,543 | -0.10(-0.34%) |
Aug 16, 2023 | 29.04 | 29.07 | 28.90 | 28.91 | 23,179 | -0.11(-0.38%) |
Aug 15, 2023 | 29.06 | 29.06 | 29.02 | 29.02 | 435 | -0.11(-0.37%) |
Aug 14, 2023 | 29.12 | 29.16 | 29.12 | 29.13 | 6,750 | +0.03(+0.10%) |
Aug 11, 2023 | 29.04 | 29.10 | 29.02 | 29.10 | 2,647 | +0.02(+0.07%) |
Aug 10, 2023 | 29.25 | 29.25 | 29.06 | 29.08 | 3,039 | +0.01(+0.03%) |
Aug 09, 2023 | 29.02 | 29.14 | 29.02 | 29.07 | 3,115 | -0.07(-0.23%) |
Aug 08, 2023 | 29.08 | 29.14 | 29.04 | 29.14 | 6,215 | -0.04(-0.13%) |
Aug 07, 2023 | 29.19 | 29.19 | 29.12 | 29.18 | 639 | +0.13(+0.43%) |
Aug 04, 2023 | 29.28 | 29.28 | 29.05 | 29.05 | 6,611 | -0.10(-0.34%) |
Aug 03, 2023 | 29.06 | 29.15 | 29.06 | 29.15 | 3,149 | +0.04(+0.15%) |
Aug 02, 2023 | 29.21 | 29.21 | 29.07 | 29.11 | 19,088 | -0.20(-0.68%) |
Aug 01, 2023 | 29.23 | 29.32 | 29.23 | 29.31 | 472 | +0.03(+0.10%) |
Jul 31, 2023 | 29.37 | 29.37 | 29.27 | 29.27 | 17,259 | -0.06(-0.19%) |
Jul 28, 2023 | 29.27 | 29.37 | 29.27 | 29.33 | 6,326 | +0.10(+0.36%) |
Jul 27, 2023 | 29.40 | 29.40 | 29.21 | 29.23 | 23,060 | -0.03(-0.12%) |
Jul 26, 2023 | 29.30 | 29.30 | 29.23 | 29.26 | 1,625 | -0.06(-0.20%) |
Jul 25, 2023 | 29.33 | 29.33 | 29.22 | 29.32 | 16,809 | +0.04(+0.12%) |
Jul 24, 2023 | 29.34 | 29.34 | 29.23 | 29.28 | 24,009 | +0.06(+0.20%) |
Jul 21, 2023 | 29.36 | 29.36 | 29.23 | 29.23 | 13,675 | -0.01(-0.05%) |
Jul 20, 2023 | 29.23 | 29.28 | 29.23 | 29.24 | 8,873 | -0.03(-0.09%) |
Jul 19, 2023 | 29.32 | 29.32 | 29.27 | 29.27 | 1,485 | +0.01(+0.02%) |
Jul 18, 2023 | 29.24 | 29.29 | 29.24 | 29.26 | 1,534 | +0.07(+0.24%) |
Jul 17, 2023 | 29.16 | 29.25 | 29.16 | 29.19 | 9,128 | +0.03(+0.12%) |
Jul 14, 2023 | 29.19 | 29.21 | 29.15 | 29.16 | 8,255 | -0.00(-0.01%) |
Jul 13, 2023 | 29.07 | 29.16 | 29.07 | 29.16 | 2,941 | +0.07(+0.24%) |
Jul 12, 2023 | 29.16 | 29.16 | 29.07 | 29.09 | 6,395 | +0.13(+0.45%) |
Jul 11, 2023 | 28.94 | 29.01 | 28.87 | 28.96 | 12,462 | +0.06(+0.21%) |
Jul 10, 2023 | 28.85 | 28.92 | 28.85 | 28.90 | 19,276 | +0.06(+0.19%) |
Jul 07, 2023 | 28.91 | 28.98 | 28.84 | 28.84 | 32,139 | -0.04(-0.15%) |
Jul 06, 2023 | 28.81 | 28.91 | 28.79 | 28.89 | 42,950 | -0.10(-0.35%) |
Jul 05, 2023 | 29.00 | 29.04 | 28.92 | 28.99 | 138,033 | +0.01(+0.04%) |
Jul 03, 2023 | 28.95 | 29.03 | 28.94 | 28.98 | 38,756 | +0.02(+0.08%) |
Jun 30, 2023 | 28.96 | 28.98 | 28.88 | 28.96 | 8,580 | +0.09(+0.31%) |
Jun 29, 2023 | 28.86 | 28.87 | 28.78 | 28.87 | 4,444 | +0.05(+0.19%) |
Jun 28, 2023 | 28.84 | 28.85 | 28.80 | 28.82 | 7,178 | +0.04(+0.15%) |
Jun 27, 2023 | 28.72 | 28.83 | 28.68 | 28.77 | 9,561 | +0.15(+0.51%) |
Jun 26, 2023 | 28.64 | 28.73 | 28.63 | 28.63 | 7,900 | -0.04(-0.13%) |
Jun 23, 2023 | 28.69 | 28.73 | 28.66 | 28.66 | 6,310 | -0.10(-0.34%) |
Jun 22, 2023 | 28.66 | 28.76 | 28.66 | 28.76 | 16,629 | +0.05(+0.17%) |
Jun 21, 2023 | 28.68 | 28.72 | 28.63 | 28.71 | 31,756 | -0.00(-0.02%) |
Jun 20, 2023 | 28.79 | 28.79 | 28.62 | 28.71 | 19,595 | -0.04(-0.14%) |
Jun 16, 2023 | 28.82 | 28.84 | 28.73 | 28.75 | 22,600 | -0.04(-0.12%) |
Jun 15, 2023 | 28.73 | 28.81 | 28.73 | 28.79 | 1,735 | +0.15(+0.51%) |
Jun 14, 2023 | 28.75 | 28.75 | 28.59 | 28.64 | 210,899 | -0.04(-0.15%) |
Jun 13, 2023 | 28.55 | 28.71 | 28.55 | 28.68 | 59,725 | +0.11(+0.38%) |
Jun 12, 2023 | 28.42 | 28.62 | 28.42 | 28.57 | 2,390 | +0.07(+0.24%) |
Jun 09, 2023 | 28.53 | 28.58 | 28.50 | 28.51 | 9,275 | +0.05(+0.17%) |
Jun 08, 2023 | 28.33 | 28.51 | 28.33 | 28.46 | 25,276 | +0.10(+0.34%) |
Jun 07, 2023 | 28.33 | 28.42 | 28.33 | 28.36 | 46,889 | -0.04(-0.14%) |
Jun 06, 2023 | 28.35 | 28.45 | 28.33 | 28.40 | 108,639 | +0.03(+0.11%) |
Jun 05, 2023 | 28.42 | 28.46 | 28.34 | 28.37 | 13,356 | -0.01(-0.02%) |
Jun 02, 2023 | 28.34 | 28.42 | 28.24 | 28.38 | 40,812 | +0.21(+0.74%) |