Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.30 | 28.48 | 28.11 | 28.19 | 548,089 | -0.15(-0.53%) |
Aug 30, 2023 | 28.25 | 28.59 | 28.25 | 28.34 | 236,180 | +0.05(+0.18%) |
Aug 29, 2023 | 28.31 | 28.49 | 28.09 | 28.29 | 433,303 | -0.11(-0.39%) |
Aug 28, 2023 | 28.60 | 28.90 | 28.28 | 28.40 | 426,467 | -0.33(-1.15%) |
Aug 25, 2023 | 29.01 | 29.12 | 28.66 | 28.73 | 589,116 | -0.11(-0.38%) |
Aug 24, 2023 | 29.21 | 29.23 | 28.78 | 28.84 | 635,410 | -0.28(-0.96%) |
Aug 23, 2023 | 28.57 | 29.26 | 28.44 | 29.12 | 516,107 | +0.61(+2.14%) |
Aug 22, 2023 | 28.47 | 28.70 | 28.38 | 28.51 | 449,392 | +0.20(+0.71%) |
Aug 21, 2023 | 28.30 | 28.64 | 28.23 | 28.31 | 521,961 | +0.03(+0.11%) |
Aug 18, 2023 | 28.34 | 28.45 | 28.11 | 28.28 | 510,670 | -0.11(-0.39%) |
Aug 17, 2023 | 28.87 | 28.94 | 28.36 | 28.39 | 1,830,964 | -0.26(-0.91%) |
Aug 16, 2023 | 29.05 | 29.21 | 28.46 | 28.65 | 637,187 | -0.31(-1.07%) |
Aug 15, 2023 | 29.02 | 29.22 | 28.79 | 28.96 | 420,798 | -0.24(-0.82%) |
Aug 14, 2023 | 29.15 | 29.35 | 28.74 | 29.20 | 249,243 | -0.29(-0.97%) |
Aug 11, 2023 | 29.86 | 29.86 | 29.45 | 29.48 | 497,320 | -0.45(-1.49%) |
Aug 10, 2023 | 30.00 | 30.08 | 29.74 | 29.93 | 521,808 | +0.28(+0.94%) |
Aug 09, 2023 | 29.48 | 29.92 | 29.36 | 29.65 | 2,095,530 | +0.38(+1.30%) |
Aug 08, 2023 | 29.54 | 29.57 | 29.13 | 29.27 | 412,556 | -0.47(-1.58%) |
Aug 07, 2023 | 29.76 | 30.06 | 29.51 | 29.74 | 297,678 | -0.04(-0.13%) |
Aug 04, 2023 | 29.86 | 30.25 | 29.76 | 29.78 | 546,653 | -0.03(-0.10%) |
Aug 03, 2023 | 30.09 | 30.09 | 29.58 | 29.81 | 658,811 | -0.30(-1.00%) |
Aug 02, 2023 | 30.67 | 30.80 | 30.04 | 30.11 | 534,572 | -0.81(-2.62%) |
Aug 01, 2023 | 30.75 | 31.00 | 30.58 | 30.92 | 683,007 | -0.04(-0.13%) |
Jul 31, 2023 | 30.78 | 31.13 | 30.78 | 30.96 | 252,990 | -0.10(-0.32%) |
Jul 28, 2023 | 31.28 | 31.47 | 31.00 | 31.06 | 247,520 | +0.08(+0.26%) |
Jul 27, 2023 | 31.33 | 31.47 | 30.95 | 30.98 | 535,922 | -0.57(-1.81%) |
Jul 26, 2023 | 31.47 | 31.69 | 31.39 | 31.55 | 1,087,582 | +0.00(+0.00%) |
Jul 25, 2023 | 31.15 | 31.69 | 31.12 | 31.55 | 672,712 | +0.37(+1.19%) |
Jul 24, 2023 | 31.05 | 31.31 | 30.67 | 31.18 | 1,371,915 | +0.13(+0.42%) |
Jul 21, 2023 | 31.49 | 31.49 | 30.97 | 31.05 | 1,001,636 | -0.65(-2.05%) |
Jul 20, 2023 | 32.05 | 32.06 | 31.43 | 31.70 | 860,518 | -0.27(-0.84%) |
Jul 19, 2023 | 31.21 | 31.97 | 31.17 | 31.97 | 1,623,281 | +0.67(+2.14%) |
Jul 18, 2023 | 30.71 | 31.36 | 30.69 | 31.30 | 385,776 | +0.49(+1.59%) |
Jul 17, 2023 | 30.65 | 30.95 | 30.19 | 30.81 | 1,732,706 | +0.08(+0.26%) |
Jul 14, 2023 | 30.44 | 30.76 | 30.33 | 30.73 | 636,755 | +0.12(+0.39%) |
Jul 13, 2023 | 30.80 | 30.96 | 30.59 | 30.61 | 949,481 | +0.02(+0.07%) |
Jul 12, 2023 | 30.25 | 30.68 | 30.25 | 30.59 | 770,970 | +0.55(+1.83%) |
Jul 11, 2023 | 29.83 | 30.05 | 29.79 | 30.04 | 377,401 | +0.06(+0.20%) |
Jul 10, 2023 | 29.99 | 30.00 | 29.83 | 29.98 | 577,592 | +0.00(+0.00%) |
Jul 07, 2023 | 29.20 | 30.01 | 29.20 | 29.98 | 239,212 | +0.57(+1.94%) |
Jul 06, 2023 | 29.59 | 29.67 | 29.00 | 29.41 | 360,661 | -0.46(-1.54%) |
Jul 05, 2023 | 29.64 | 30.09 | 29.64 | 29.87 | 359,497 | +0.22(+0.74%) |
Jul 03, 2023 | 29.32 | 29.77 | 29.19 | 29.65 | 126,462 | +0.47(+1.61%) |
Jun 30, 2023 | 29.08 | 29.30 | 29.06 | 29.18 | 248,941 | +0.31(+1.07%) |
Jun 29, 2023 | 28.72 | 28.94 | 28.62 | 28.87 | 238,909 | +0.24(+0.84%) |
Jun 28, 2023 | 28.82 | 28.91 | 28.46 | 28.63 | 175,330 | -0.22(-0.76%) |
Jun 27, 2023 | 28.89 | 28.99 | 28.75 | 28.85 | 1,206,655 | +0.17(+0.59%) |
Jun 26, 2023 | 28.59 | 28.84 | 28.53 | 28.68 | 138,744 | +0.10(+0.35%) |
Jun 23, 2023 | 28.92 | 28.95 | 28.54 | 28.58 | 306,796 | -0.43(-1.48%) |
Jun 22, 2023 | 29.06 | 29.18 | 28.86 | 29.01 | 251,024 | -0.12(-0.41%) |
Jun 21, 2023 | 29.18 | 29.28 | 29.05 | 29.13 | 146,673 | +0.12(+0.41%) |
Jun 20, 2023 | 29.03 | 29.23 | 28.73 | 29.01 | 216,532 | -0.33(-1.12%) |
Jun 16, 2023 | 29.54 | 29.58 | 29.18 | 29.34 | 227,084 | +0.13(+0.45%) |