Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.46 | 26.79 | 26.42 | 26.77 | 36,479 | +0.39(+1.48%) |
Aug 30, 2023 | 26.57 | 26.64 | 26.31 | 26.38 | 140,570 | +0.26(+0.99%) |
Aug 29, 2023 | 24.98 | 26.12 | 24.95 | 26.12 | 26,209 | +0.96(+3.82%) |
Aug 28, 2023 | 24.62 | 25.29 | 24.62 | 25.16 | 27,428 | +0.60(+2.44%) |
Aug 25, 2023 | 24.65 | 24.86 | 24.36 | 24.56 | 16,360 | -0.01(-0.04%) |
Aug 24, 2023 | 25.20 | 25.50 | 24.57 | 24.57 | 91,063 | -1.06(-4.14%) |
Aug 23, 2023 | 23.60 | 25.66 | 23.60 | 25.63 | 27,181 | +0.74(+2.97%) |
Aug 22, 2023 | 25.38 | 25.52 | 24.86 | 24.89 | 18,867 | -0.40(-1.56%) |
Aug 21, 2023 | 23.75 | 25.29 | 23.75 | 25.29 | 28,047 | +0.64(+2.60%) |
Aug 18, 2023 | 23.60 | 24.80 | 23.60 | 24.64 | 27,444 | -0.22(-0.88%) |
Aug 17, 2023 | 25.41 | 25.53 | 24.86 | 24.86 | 37,088 | +0.01(+0.06%) |
Aug 16, 2023 | 23.75 | 25.14 | 23.75 | 24.85 | 23,975 | +0.23(+0.95%) |
Aug 15, 2023 | 25.41 | 25.42 | 24.60 | 24.62 | 25,625 | -1.87(-7.07%) |
Aug 14, 2023 | 26.63 | 26.63 | 26.20 | 26.49 | 17,200 | -0.31(-1.17%) |
Aug 11, 2023 | 26.51 | 26.91 | 26.38 | 26.80 | 15,223 | -0.05(-0.19%) |
Aug 10, 2023 | 26.06 | 27.59 | 26.06 | 26.86 | 22,067 | -0.32(-1.20%) |
Aug 09, 2023 | 27.03 | 27.18 | 26.80 | 27.18 | 14,026 | +0.16(+0.57%) |
Aug 08, 2023 | 27.89 | 27.89 | 26.03 | 27.02 | 21,537 | -0.82(-2.93%) |
Aug 07, 2023 | 27.75 | 28.55 | 27.73 | 27.84 | 26,223 | +0.11(+0.41%) |
Aug 04, 2023 | 27.32 | 28.02 | 27.32 | 27.73 | 23,142 | +0.16(+0.58%) |
Aug 03, 2023 | 27.00 | 27.71 | 26.95 | 27.57 | 28,885 | +0.14(+0.49%) |
Aug 02, 2023 | 28.42 | 28.42 | 27.09 | 27.43 | 42,582 | -1.51(-5.22%) |
Aug 01, 2023 | 28.76 | 29.79 | 28.61 | 28.94 | 40,145 | -0.63(-2.13%) |
Jul 31, 2023 | 28.75 | 29.61 | 28.75 | 29.57 | 19,604 | +0.85(+2.96%) |
Jul 28, 2023 | 28.41 | 28.83 | 28.40 | 28.72 | 24,486 | +0.46(+1.63%) |
Jul 27, 2023 | 27.00 | 28.81 | 27.00 | 28.26 | 41,601 | +0.34(+1.22%) |
Jul 26, 2023 | 26.85 | 27.92 | 26.31 | 27.92 | 48,486 | +0.50(+1.82%) |
Jul 25, 2023 | 26.24 | 27.88 | 26.24 | 27.42 | 62,256 | +1.10(+4.18%) |
Jul 24, 2023 | 26.18 | 26.51 | 26.14 | 26.32 | 32,649 | -0.03(-0.11%) |
Jul 21, 2023 | 26.67 | 26.67 | 26.20 | 26.35 | 32,426 | -0.52(-1.94%) |
Jul 20, 2023 | 28.82 | 28.82 | 26.69 | 26.87 | 115,054 | -0.07(-0.26%) |
Jul 19, 2023 | 26.81 | 26.94 | 26.62 | 26.94 | 18,915 | +0.55(+2.08%) |
Jul 18, 2023 | 25.66 | 26.39 | 25.66 | 26.39 | 27,772 | +0.53(+2.06%) |
Jul 17, 2023 | 25.51 | 26.01 | 25.38 | 25.86 | 38,548 | -0.27(-1.03%) |
Jul 14, 2023 | 26.56 | 26.56 | 25.96 | 26.13 | 22,790 | -0.44(-1.66%) |
Jul 13, 2023 | 24.68 | 26.72 | 24.68 | 26.57 | 25,940 | +0.73(+2.83%) |
Jul 12, 2023 | 24.65 | 26.25 | 24.65 | 25.84 | 44,270 | +1.17(+4.75%) |
Jul 11, 2023 | 24.78 | 24.92 | 24.64 | 24.67 | 16,073 | +0.17(+0.69%) |
Jul 10, 2023 | 22.89 | 24.64 | 22.89 | 24.50 | 38,302 | +0.49(+2.05%) |
Jul 07, 2023 | 23.70 | 24.09 | 23.68 | 24.01 | 48,235 | +0.58(+2.47%) |
Jul 06, 2023 | 23.64 | 24.18 | 23.28 | 23.43 | 34,112 | -0.77(-3.18%) |
Jul 05, 2023 | 24.12 | 24.60 | 24.12 | 24.20 | 174,922 | +0.34(+1.42%) |
Jul 03, 2023 | 22.79 | 24.36 | 22.79 | 23.86 | 16,450 | +0.21(+0.89%) |
Jun 30, 2023 | 22.87 | 23.73 | 22.87 | 23.65 | 33,514 | +0.71(+3.10%) |
Jun 29, 2023 | 22.95 | 23.36 | 22.89 | 22.94 | 15,186 | -0.16(-0.69%) |
Jun 28, 2023 | 23.21 | 23.45 | 22.91 | 23.10 | 50,088 | -0.52(-2.20%) |
Jun 27, 2023 | 24.01 | 24.01 | 23.48 | 23.62 | 62,096 | -0.52(-2.15%) |
Jun 26, 2023 | 22.64 | 24.36 | 22.64 | 24.14 | 48,613 | +0.27(+1.13%) |
Jun 23, 2023 | 23.04 | 23.98 | 22.91 | 23.87 | 62,289 | -0.65(-2.65%) |
Jun 22, 2023 | 26.25 | 26.25 | 24.36 | 24.52 | 1,331,527 | -0.62(-2.47%) |
Jun 21, 2023 | 24.57 | 25.33 | 24.57 | 25.14 | 21,495 | +0.57(+2.32%) |
Jun 20, 2023 | 24.45 | 24.70 | 24.03 | 24.57 | 49,962 | -0.63(-2.50%) |
Jun 16, 2023 | 24.97 | 25.37 | 24.69 | 25.20 | 24,568 | +0.05(+0.20%) |
Jun 15, 2023 | 23.74 | 26.40 | 22.01 | 25.15 | 89,726 | +1.88(+8.08%) |
Jun 14, 2023 | 23.91 | 23.91 | 23.10 | 23.27 | 13,653 | +0.43(+1.88%) |
Jun 13, 2023 | 22.50 | 23.41 | 22.50 | 22.84 | 57,163 | +0.64(+2.88%) |
Jun 12, 2023 | 22.10 | 22.24 | 21.84 | 22.20 | 41,939 | -0.01(-0.05%) |
Jun 09, 2023 | 22.94 | 22.94 | 22.13 | 22.21 | 11,114 | -0.64(-2.80%) |
Jun 08, 2023 | 21.48 | 22.95 | 21.48 | 22.85 | 40,985 | +0.30(+1.31%) |
Jun 07, 2023 | 22.86 | 22.86 | 22.52 | 22.55 | 13,946 | +0.38(+1.69%) |
Jun 06, 2023 | 20.90 | 22.59 | 20.90 | 22.18 | 15,872 | +0.53(+2.45%) |
Jun 05, 2023 | 21.95 | 22.05 | 21.34 | 21.65 | 49,291 | -0.76(-3.39%) |
Jun 02, 2023 | 22.50 | 23.05 | 22.20 | 22.41 | 25,603 | +1.01(+4.71%) |