Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 23.75 | 38,397 | -0.13(-0.55%) | |||
Aug 29, 2023 | 24.07 | 24.07 | 23.88 | 23.88 | 340 | +0.08(+0.34%) |
Aug 28, 2023 | 23.81 | 23.82 | 23.79 | 23.80 | 1,334 | +0.20(+0.85%) |
Aug 25, 2023 | 23.66 | 23.66 | 23.60 | 23.60 | 1,386 | -0.14(-0.59%) |
Aug 24, 2023 | 23.73 | 23.74 | 23.65 | 23.74 | 8,107 | -0.01(-0.04%) |
Aug 23, 2023 | 23.82 | 23.84 | 23.69 | 23.75 | 12,047 | +0.10(+0.42%) |
Aug 22, 2023 | 23.60 | 23.65 | 23.60 | 23.65 | 355 | +0.05(+0.20%) |
Aug 21, 2023 | 23.67 | 23.67 | 23.50 | 23.60 | 1,804 | -0.07(-0.30%) |
Aug 18, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 5,594 | -0.24(-1.02%) |
Aug 17, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 1,325 | +0.41(+1.73%) |
Aug 15, 2023 | 23.51 | 414 | -0.25(-1.05%) | |||
Aug 14, 2023 | 23.89 | 24.59 | 23.76 | 23.76 | 2,114 | -0.19(-0.79%) |
Aug 11, 2023 | 23.95 | 24.00 | 23.95 | 23.95 | 949 | +0.12(+0.50%) |
Aug 10, 2023 | 23.86 | 23.86 | 23.83 | 23.83 | 850 | -0.07(-0.29%) |
Aug 09, 2023 | 23.91 | 23.91 | 23.90 | 23.90 | 569 | +0.38(+1.61%) |
Aug 08, 2023 | 23.50 | 23.59 | 23.50 | 23.52 | 1,041 | -0.48(-2.00%) |
Aug 07, 2023 | 23.45 | 24.00 | 22.75 | 24.00 | 1,462 | +0.55(+2.35%) |
Aug 04, 2023 | 23.34 | 23.45 | 23.34 | 23.45 | 896 | +0.42(+1.81%) |
Aug 03, 2023 | 23.18 | 23.66 | 23.03 | 23.03 | 3,387 | -0.71(-2.98%) |
Aug 02, 2023 | 23.84 | 24.00 | 23.74 | 23.74 | 4,039 | -0.61(-2.49%) |
Aug 01, 2023 | 24.50 | 24.55 | 24.35 | 24.35 | 7,095 | -0.71(-2.85%) |
Jul 31, 2023 | 24.99 | 25.24 | 24.99 | 25.06 | 2,696 | +0.17(+0.70%) |
Jul 28, 2023 | 25.18 | 25.18 | 24.89 | 24.89 | 4,483 | -0.93(-3.59%) |
Jul 27, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 694 | -0.04(-0.15%) |
Jul 26, 2023 | 25.81 | 25.85 | 25.81 | 25.85 | 2,732 | +0.01(+0.05%) |
Jul 25, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 1,122 | -0.12(-0.45%) |
Jul 24, 2023 | 25.80 | 25.95 | 25.80 | 25.95 | 1,040 | +0.06(+0.24%) |
Jul 21, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 362 | +0.06(+0.23%) |
Jul 19, 2023 | 25.83 | 45 | +0.33(+1.29%) | |||
Jul 18, 2023 | 25.61 | 25.61 | 25.50 | 25.50 | 1,312 | -0.20(-0.78%) |
Jul 17, 2023 | 25.86 | 25.86 | 25.65 | 25.70 | 996 | -0.26(-1.00%) |
Jul 14, 2023 | 25.80 | 25.97 | 25.80 | 25.96 | 2,152 | +0.18(+0.71%) |
Jul 13, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 419 | +0.23(+0.89%) |
Jul 12, 2023 | 25.52 | 25.55 | 25.47 | 25.55 | 1,241 | +0.63(+2.52%) |
Jul 11, 2023 | 25.20 | 25.20 | 24.92 | 24.92 | 1,489 | -0.35(-1.38%) |
Jul 10, 2023 | 25.28 | 25.30 | 25.27 | 25.27 | 736 | -0.39(-1.52%) |
Jul 07, 2023 | 25.50 | 25.66 | 25.50 | 25.66 | 2,926 | -0.09(-0.35%) |
Jul 06, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 1,485 | -0.02(-0.10%) |
Jul 05, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 1,353 | +0.02(+0.10%) |
Jun 30, 2023 | 25.75 | 4 | -0.26(-1.00%) | |||
Jun 29, 2023 | 25.80 | 26.01 | 25.80 | 26.01 | 396 | +0.05(+0.19%) |
Jun 28, 2023 | 25.90 | 25.96 | 25.87 | 25.96 | 1,196 | -0.23(-0.88%) |
Jun 27, 2023 | 25.98 | 26.19 | 25.98 | 26.19 | 510 | +0.01(+0.04%) |
Jun 26, 2023 | 26.15 | 26.18 | 26.15 | 26.18 | 1,724 | +0.11(+0.42%) |
Jun 23, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 177 | -0.33(-1.25%) |
Jun 22, 2023 | 26.41 | 26.41 | 26.40 | 26.40 | 465 | +1.31(+5.22%) |
Jun 21, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 5,189 | -1.43(-5.39%) |
Jun 20, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 278 | -0.08(-0.30%) |
Jun 16, 2023 | 26.51 | 26.76 | 26.51 | 26.60 | 4,148 | +0.28(+1.06%) |
Jun 15, 2023 | 26.23 | 26.36 | 26.15 | 26.32 | 1,255 | +0.23(+0.87%) |
Jun 14, 2023 | 26.36 | 26.36 | 26.09 | 26.09 | 1,615 | -0.43(-1.61%) |
Jun 13, 2023 | 26.50 | 26.75 | 26.50 | 26.52 | 2,074 | -0.18(-0.67%) |
Jun 12, 2023 | 26.80 | 26.80 | 26.70 | 26.70 | 486 | -0.25(-0.93%) |
Jun 09, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 1,515 | +0.00(+0.01%) |
Jun 08, 2023 | 26.96 | 26.96 | 26.82 | 26.95 | 2,060 | +0.32(+1.20%) |
Jun 07, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 240 | +0.03(+0.11%) |
Jun 06, 2023 | 26.74 | 26.74 | 26.60 | 26.60 | 1,656 | -0.41(-1.52%) |
Jun 05, 2023 | 27.10 | 27.10 | 26.95 | 27.01 | 2,540 | -0.11(-0.41%) |
Jun 02, 2023 | 27.08 | 27.12 | 26.90 | 27.12 | 814 | +0.19(+0.71%) |