Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.30 | 26.58 | 25.76 | 26.51 | 444,006 | +0.36(+1.38%) |
Aug 30, 2023 | 26.85 | 26.88 | 25.99 | 26.15 | 414,760 | -0.77(-2.86%) |
Aug 29, 2023 | 26.02 | 26.94 | 25.79 | 26.92 | 304,061 | +0.98(+3.78%) |
Aug 28, 2023 | 26.48 | 27.01 | 25.92 | 25.94 | 414,559 | -0.60(-2.26%) |
Aug 25, 2023 | 26.34 | 26.85 | 25.24 | 26.54 | 392,718 | +0.52(+2.00%) |
Aug 24, 2023 | 26.87 | 27.05 | 25.65 | 26.02 | 465,351 | -0.98(-3.63%) |
Aug 23, 2023 | 26.90 | 27.31 | 26.14 | 27.00 | 415,792 | -0.17(-0.63%) |
Aug 22, 2023 | 27.44 | 27.74 | 26.36 | 27.17 | 522,303 | -0.69(-2.48%) |
Aug 21, 2023 | 27.62 | 28.78 | 27.48 | 27.86 | 451,844 | +0.24(+0.87%) |
Aug 18, 2023 | 28.48 | 29.35 | 27.49 | 27.62 | 570,428 | -0.64(-2.26%) |
Aug 17, 2023 | 30.94 | 31.23 | 27.76 | 28.26 | 1,679,595 | +1.75(+6.60%) |
Aug 16, 2023 | 26.05 | 26.75 | 25.93 | 26.51 | 696,862 | +0.64(+2.47%) |
Aug 15, 2023 | 26.71 | 26.71 | 25.22 | 25.87 | 474,959 | -1.03(-3.83%) |
Aug 14, 2023 | 25.66 | 26.90 | 25.63 | 26.90 | 667,558 | +1.05(+4.06%) |
Aug 11, 2023 | 26.30 | 26.55 | 25.40 | 25.85 | 430,980 | -0.69(-2.60%) |
Aug 10, 2023 | 26.65 | 27.30 | 26.18 | 26.54 | 638,031 | +0.03(+0.11%) |
Aug 09, 2023 | 29.53 | 29.68 | 26.39 | 26.51 | 613,388 | -3.00(-10.17%) |
Aug 08, 2023 | 29.79 | 30.05 | 29.07 | 29.51 | 429,077 | -1.00(-3.28%) |
Aug 07, 2023 | 31.40 | 31.46 | 29.73 | 30.51 | 495,127 | -0.53(-1.71%) |
Aug 04, 2023 | 31.12 | 31.55 | 30.66 | 31.04 | 266,489 | -0.08(-0.26%) |
Aug 03, 2023 | 31.36 | 31.92 | 30.81 | 31.12 | 328,545 | -0.27(-0.86%) |
Aug 02, 2023 | 31.26 | 31.71 | 30.89 | 31.39 | 338,423 | -0.60(-1.88%) |
Aug 01, 2023 | 31.33 | 32.11 | 30.57 | 31.99 | 302,341 | +0.55(+1.75%) |
Jul 31, 2023 | 31.00 | 32.29 | 31.00 | 31.44 | 313,119 | +0.68(+2.21%) |
Jul 28, 2023 | 30.64 | 30.98 | 30.30 | 30.76 | 328,883 | +0.89(+2.98%) |
Jul 27, 2023 | 30.94 | 31.12 | 29.51 | 29.87 | 545,681 | -1.08(-3.49%) |
Jul 26, 2023 | 30.02 | 31.23 | 30.01 | 30.95 | 407,209 | +1.09(+3.65%) |
Jul 25, 2023 | 29.49 | 30.02 | 29.16 | 29.86 | 741,195 | +0.37(+1.25%) |
Jul 24, 2023 | 27.94 | 29.80 | 27.94 | 29.49 | 459,898 | +1.73(+6.23%) |
Jul 21, 2023 | 28.71 | 28.71 | 27.44 | 27.76 | 421,703 | -0.62(-2.18%) |
Jul 20, 2023 | 29.02 | 29.16 | 28.36 | 28.38 | 405,293 | -0.64(-2.21%) |
Jul 19, 2023 | 28.82 | 29.23 | 28.06 | 29.02 | 518,673 | +0.64(+2.26%) |
Jul 18, 2023 | 27.83 | 28.39 | 27.43 | 28.38 | 462,430 | +0.43(+1.54%) |
Jul 17, 2023 | 26.99 | 28.90 | 26.91 | 27.95 | 767,994 | +0.85(+3.14%) |
Jul 14, 2023 | 26.03 | 27.40 | 25.28 | 27.10 | 896,806 | +1.04(+3.99%) |
Jul 13, 2023 | 26.84 | 26.84 | 25.77 | 26.06 | 893,029 | -0.80(-2.98%) |
Jul 12, 2023 | 27.54 | 27.76 | 26.53 | 26.86 | 693,835 | -0.12(-0.44%) |
Jul 11, 2023 | 27.16 | 27.61 | 26.67 | 26.98 | 666,495 | -0.06(-0.22%) |
Jul 10, 2023 | 26.32 | 27.44 | 26.28 | 27.04 | 816,165 | +0.59(+2.23%) |
Jul 07, 2023 | 26.61 | 27.38 | 26.26 | 26.45 | 896,507 | +0.23(+0.88%) |
Jul 06, 2023 | 25.16 | 26.97 | 25.05 | 26.22 | 1,869,892 | +2.40(+10.08%) |
Jul 05, 2023 | 24.23 | 24.39 | 23.31 | 23.82 | 744,158 | -0.78(-3.17%) |
Jul 03, 2023 | 23.46 | 24.67 | 23.41 | 24.60 | 453,010 | +1.39(+5.99%) |
Jun 30, 2023 | 22.57 | 23.41 | 21.94 | 23.21 | 865,884 | +0.84(+3.76%) |
Jun 29, 2023 | 21.44 | 22.55 | 21.40 | 22.37 | 443,547 | +1.02(+4.78%) |
Jun 28, 2023 | 22.06 | 22.07 | 20.87 | 21.35 | 506,869 | -0.76(-3.44%) |
Jun 27, 2023 | 21.31 | 22.44 | 20.96 | 22.11 | 613,864 | +0.98(+4.64%) |
Jun 26, 2023 | 20.95 | 21.64 | 20.48 | 21.13 | 514,440 | +0.09(+0.43%) |
Jun 23, 2023 | 21.11 | 21.80 | 20.72 | 21.04 | 979,726 | -0.48(-2.23%) |
Jun 22, 2023 | 21.50 | 22.23 | 21.18 | 21.52 | 592,888 | +0.08(+0.37%) |
Jun 21, 2023 | 20.80 | 22.20 | 20.55 | 21.44 | 711,070 | +0.64(+3.08%) |
Jun 20, 2023 | 20.16 | 21.54 | 20.04 | 20.80 | 947,990 | +0.65(+3.23%) |
Jun 16, 2023 | 20.88 | 20.88 | 19.86 | 20.15 | 3,853,113 | -0.52(-2.52%) |
Jun 15, 2023 | 19.10 | 20.73 | 18.32 | 20.67 | 1,197,545 | +1.57(+8.22%) |
Jun 14, 2023 | 20.08 | 20.08 | 18.67 | 19.10 | 959,939 | -0.64(-3.24%) |
Jun 13, 2023 | 18.61 | 19.78 | 18.30 | 19.74 | 989,942 | +1.47(+8.05%) |
Jun 12, 2023 | 17.91 | 18.36 | 17.46 | 18.27 | 793,329 | +0.43(+2.41%) |
Jun 09, 2023 | 18.13 | 18.28 | 17.55 | 17.84 | 708,934 | -0.25(-1.38%) |
Jun 08, 2023 | 18.89 | 19.06 | 17.53 | 18.09 | 963,322 | -0.68(-3.62%) |
Jun 07, 2023 | 16.92 | 18.82 | 16.26 | 18.77 | 1,524,273 | +1.90(+11.26%) |
Jun 06, 2023 | 15.52 | 17.60 | 15.30 | 16.87 | 1,491,840 | +1.36(+8.77%) |
Jun 05, 2023 | 15.09 | 15.66 | 14.90 | 15.51 | 1,173,116 | -0.27(-1.71%) |
Jun 02, 2023 | 14.71 | 16.37 | 14.71 | 15.78 | 1,337,540 | +1.31(+9.05%) |