Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.88 | 26.94 | 26.08 | 26.10 | 65,357 | -0.73(-2.72%) |
Aug 30, 2023 | 26.69 | 27.10 | 26.67 | 26.83 | 53,570 | +0.01(+0.04%) |
Aug 29, 2023 | 26.92 | 27.17 | 26.71 | 26.82 | 47,888 | -0.17(-0.62%) |
Aug 28, 2023 | 27.31 | 27.62 | 26.98 | 26.98 | 53,271 | -0.22(-0.80%) |
Aug 25, 2023 | 27.07 | 27.38 | 26.87 | 27.20 | 80,366 | +0.34(+1.25%) |
Aug 24, 2023 | 26.68 | 27.11 | 26.63 | 26.86 | 134,143 | +0.03(+0.11%) |
Aug 23, 2023 | 26.79 | 26.96 | 26.68 | 26.84 | 82,076 | +0.00(+0.00%) |
Aug 22, 2023 | 26.73 | 26.96 | 26.59 | 26.84 | 87,480 | +0.15(+0.55%) |
Aug 21, 2023 | 26.85 | 26.89 | 26.60 | 26.69 | 75,800 | -0.16(-0.59%) |
Aug 18, 2023 | 26.25 | 26.90 | 26.25 | 26.85 | 156,016 | +0.40(+1.53%) |
Aug 17, 2023 | 26.40 | 26.56 | 26.20 | 26.44 | 86,424 | +0.04(+0.15%) |
Aug 16, 2023 | 26.64 | 27.05 | 26.39 | 26.40 | 113,426 | -0.37(-1.40%) |
Aug 15, 2023 | 26.83 | 26.90 | 26.61 | 26.78 | 115,826 | -0.24(-0.88%) |
Aug 14, 2023 | 27.21 | 27.21 | 26.80 | 27.01 | 67,832 | -0.23(-0.83%) |
Aug 11, 2023 | 27.32 | 27.57 | 27.17 | 27.24 | 46,135 | -0.22(-0.79%) |
Aug 10, 2023 | 27.65 | 28.02 | 27.23 | 27.46 | 64,059 | -0.17(-0.61%) |
Aug 09, 2023 | 27.53 | 27.82 | 27.37 | 27.62 | 64,904 | +0.02(+0.07%) |
Aug 08, 2023 | 27.27 | 27.63 | 27.00 | 27.60 | 92,263 | -0.04(-0.14%) |
Aug 07, 2023 | 26.93 | 27.80 | 26.88 | 27.64 | 113,542 | +0.88(+3.30%) |
Aug 04, 2023 | 27.47 | 27.88 | 26.70 | 26.76 | 169,034 | -0.76(-2.78%) |
Aug 03, 2023 | 27.27 | 27.95 | 27.05 | 27.53 | 120,101 | +0.09(+0.32%) |
Aug 02, 2023 | 26.98 | 27.51 | 26.94 | 27.44 | 105,590 | -0.12(-0.43%) |
Aug 01, 2023 | 24.25 | 28.71 | 23.97 | 27.55 | 217,314 | +0.83(+3.12%) |
Jul 31, 2023 | 26.63 | 26.92 | 26.56 | 26.72 | 67,534 | +0.17(+0.63%) |
Jul 28, 2023 | 26.43 | 26.88 | 26.36 | 26.56 | 62,319 | +0.24(+0.89%) |
Jul 27, 2023 | 26.66 | 26.81 | 26.19 | 26.32 | 269,339 | -0.26(-1.00%) |
Jul 26, 2023 | 26.71 | 27.05 | 26.38 | 26.58 | 66,619 | -0.24(-0.91%) |
Jul 25, 2023 | 27.27 | 27.42 | 26.73 | 26.83 | 52,719 | -0.68(-2.46%) |
Jul 24, 2023 | 26.94 | 27.61 | 26.91 | 27.51 | 60,399 | +0.57(+2.11%) |
Jul 21, 2023 | 27.86 | 27.96 | 26.88 | 26.94 | 54,421 | -0.71(-2.55%) |
Jul 20, 2023 | 28.55 | 28.60 | 27.07 | 27.64 | 97,120 | -1.09(-3.79%) |
Jul 19, 2023 | 28.36 | 28.78 | 28.03 | 28.73 | 125,153 | +0.63(+2.23%) |
Jul 18, 2023 | 27.52 | 28.14 | 27.47 | 28.10 | 91,302 | +0.42(+1.52%) |
Jul 17, 2023 | 27.20 | 27.75 | 27.05 | 27.68 | 60,657 | +0.30(+1.11%) |
Jul 14, 2023 | 26.90 | 27.45 | 26.60 | 27.38 | 62,242 | +0.36(+1.34%) |
Jul 13, 2023 | 26.76 | 27.07 | 26.70 | 27.02 | 75,863 | +0.23(+0.84%) |
Jul 12, 2023 | 27.43 | 27.43 | 26.71 | 26.79 | 82,624 | -0.18(-0.65%) |
Jul 11, 2023 | 26.83 | 27.13 | 26.78 | 26.97 | 69,424 | +0.09(+0.33%) |
Jul 10, 2023 | 26.17 | 27.14 | 26.17 | 26.88 | 98,894 | +0.55(+2.08%) |
Jul 07, 2023 | 25.69 | 26.51 | 25.69 | 26.33 | 153,160 | +0.62(+2.40%) |
Jul 06, 2023 | 25.92 | 25.92 | 25.57 | 25.71 | 125,868 | -0.40(-1.54%) |
Jul 05, 2023 | 25.84 | 26.56 | 25.58 | 26.11 | 303,410 | +0.08(+0.30%) |
Jul 03, 2023 | 25.80 | 26.20 | 25.80 | 26.04 | 28,621 | +0.10(+0.38%) |
Jun 30, 2023 | 26.09 | 26.26 | 25.70 | 25.94 | 110,322 | +0.03(+0.11%) |
Jun 29, 2023 | 25.44 | 26.07 | 25.44 | 25.91 | 60,603 | +0.54(+2.12%) |
Jun 28, 2023 | 25.47 | 25.60 | 25.16 | 25.37 | 103,395 | -0.11(-0.42%) |
Jun 27, 2023 | 25.80 | 25.87 | 25.35 | 25.48 | 101,196 | -0.32(-1.25%) |
Jun 26, 2023 | 25.69 | 26.02 | 25.54 | 25.80 | 90,754 | -0.03(-0.11%) |
Jun 23, 2023 | 26.04 | 26.60 | 25.74 | 25.83 | 182,587 | -0.65(-2.44%) |
Jun 22, 2023 | 26.08 | 26.65 | 25.63 | 26.48 | 136,229 | +0.44(+1.69%) |
Jun 21, 2023 | 25.83 | 26.20 | 25.60 | 26.04 | 96,793 | +0.03(+0.11%) |
Jun 20, 2023 | 25.92 | 26.35 | 25.70 | 26.01 | 111,067 | +0.12(+0.45%) |
Jun 16, 2023 | 26.06 | 26.09 | 25.71 | 25.89 | 587,239 | +0.12(+0.46%) |
Jun 15, 2023 | 25.54 | 25.81 | 25.38 | 25.77 | 211,695 | +0.05(+0.19%) |
Jun 14, 2023 | 26.57 | 26.64 | 25.53 | 25.72 | 99,379 | -0.81(-3.06%) |
Jun 13, 2023 | 26.14 | 26.70 | 26.03 | 26.54 | 93,409 | +0.47(+1.80%) |
Jun 12, 2023 | 25.97 | 26.20 | 25.53 | 26.07 | 89,629 | +0.07(+0.26%) |
Jun 09, 2023 | 26.19 | 26.19 | 25.64 | 26.00 | 83,237 | -0.14(-0.52%) |
Jun 08, 2023 | 26.32 | 26.32 | 25.61 | 26.13 | 90,430 | -0.28(-1.08%) |
Jun 07, 2023 | 25.76 | 26.56 | 25.76 | 26.42 | 101,105 | +0.95(+3.73%) |
Jun 06, 2023 | 24.53 | 25.63 | 24.40 | 25.47 | 129,732 | +0.94(+3.84%) |
Jun 05, 2023 | 25.01 | 25.11 | 23.92 | 24.53 | 106,932 | -0.74(-2.95%) |
Jun 02, 2023 | 24.64 | 25.61 | 24.32 | 25.27 | 100,157 | +1.06(+4.37%) |