Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.80 | 28.96 | 27.55 | 28.48 | 4,132,798 | +0.42(+1.50%) |
Aug 30, 2023 | 27.69 | 28.20 | 27.66 | 28.06 | 3,158,147 | +0.37(+1.34%) |
Aug 29, 2023 | 27.52 | 28.06 | 27.49 | 27.69 | 3,471,548 | +0.16(+0.58%) |
Aug 28, 2023 | 27.50 | 27.91 | 27.17 | 27.53 | 5,717,652 | +0.53(+1.96%) |
Aug 25, 2023 | 22.23 | 28.84 | 22.05 | 27.00 | 17,132,412 | +4.82(+21.73%) |
Aug 24, 2023 | 22.26 | 22.45 | 21.99 | 22.18 | 1,004,895 | -0.16(-0.72%) |
Aug 23, 2023 | 22.18 | 22.48 | 22.04 | 22.34 | 1,016,660 | +0.14(+0.63%) |
Aug 22, 2023 | 22.45 | 22.60 | 22.16 | 22.20 | 1,059,276 | -0.25(-1.11%) |
Aug 21, 2023 | 22.65 | 22.67 | 22.31 | 22.45 | 934,239 | -0.19(-0.84%) |
Aug 18, 2023 | 22.55 | 22.72 | 22.34 | 22.64 | 1,021,884 | +0.03(+0.13%) |
Aug 17, 2023 | 22.97 | 23.07 | 22.48 | 22.61 | 1,101,223 | -0.36(-1.57%) |
Aug 16, 2023 | 23.41 | 23.48 | 22.86 | 22.97 | 811,842 | -0.51(-2.17%) |
Aug 15, 2023 | 23.17 | 23.61 | 23.01 | 23.48 | 985,830 | +0.22(+0.95%) |
Aug 14, 2023 | 23.38 | 23.46 | 23.17 | 23.26 | 1,020,023 | -0.12(-0.51%) |
Aug 11, 2023 | 23.13 | 23.60 | 23.13 | 23.38 | 1,253,769 | +0.27(+1.17%) |
Aug 10, 2023 | 23.49 | 23.69 | 23.05 | 23.11 | 1,160,472 | -0.38(-1.62%) |
Aug 09, 2023 | 22.11 | 23.53 | 21.79 | 23.49 | 2,368,435 | +0.28(+1.21%) |
Aug 08, 2023 | 23.79 | 23.79 | 22.98 | 23.21 | 1,473,025 | -0.54(-2.27%) |
Aug 07, 2023 | 23.51 | 23.76 | 23.51 | 23.75 | 865,893 | +0.21(+0.89%) |
Aug 04, 2023 | 23.59 | 23.78 | 23.45 | 23.54 | 1,027,474 | -0.09(-0.38%) |
Aug 03, 2023 | 23.28 | 23.80 | 23.09 | 23.63 | 1,281,631 | +0.40(+1.72%) |
Aug 02, 2023 | 23.61 | 23.85 | 23.18 | 23.23 | 2,046,002 | -0.41(-1.73%) |
Aug 01, 2023 | 23.99 | 24.03 | 23.59 | 23.64 | 1,475,754 | -0.40(-1.66%) |
Jul 31, 2023 | 24.13 | 24.27 | 23.93 | 24.04 | 1,038,467 | -0.13(-0.54%) |
Jul 28, 2023 | 24.19 | 24.39 | 24.05 | 24.17 | 484,753 | +0.12(+0.50%) |
Jul 27, 2023 | 24.16 | 24.19 | 23.77 | 24.05 | 898,393 | -0.11(-0.46%) |
Jul 26, 2023 | 24.21 | 24.51 | 24.11 | 24.16 | 661,504 | -0.06(-0.25%) |
Jul 25, 2023 | 24.37 | 24.42 | 24.15 | 24.22 | 670,514 | -0.18(-0.74%) |
Jul 24, 2023 | 24.71 | 24.72 | 24.27 | 24.40 | 547,522 | -0.30(-1.21%) |
Jul 21, 2023 | 24.90 | 25.16 | 24.63 | 24.70 | 981,007 | -0.13(-0.52%) |
Jul 20, 2023 | 24.94 | 25.00 | 24.78 | 24.83 | 494,864 | +0.00(+0.00%) |
Jul 19, 2023 | 24.63 | 24.86 | 24.57 | 24.83 | 589,798 | +0.24(+0.98%) |
Jul 18, 2023 | 24.70 | 24.88 | 24.45 | 24.59 | 533,899 | -0.03(-0.12%) |
Jul 17, 2023 | 24.61 | 24.84 | 24.47 | 24.62 | 933,685 | +0.02(+0.08%) |
Jul 14, 2023 | 24.50 | 24.64 | 24.32 | 24.60 | 605,128 | +0.12(+0.49%) |
Jul 13, 2023 | 24.94 | 24.99 | 24.43 | 24.48 | 895,244 | -0.42(-1.69%) |
Jul 12, 2023 | 24.83 | 25.27 | 24.81 | 24.90 | 759,592 | +0.25(+1.01%) |
Jul 11, 2023 | 25.17 | 25.34 | 24.61 | 24.65 | 540,966 | -0.48(-1.91%) |
Jul 10, 2023 | 24.87 | 25.17 | 24.78 | 25.13 | 584,235 | +0.22(+0.88%) |
Jul 07, 2023 | 24.77 | 25.15 | 24.71 | 24.91 | 722,556 | +0.14(+0.57%) |
Jul 06, 2023 | 24.84 | 24.92 | 24.50 | 24.77 | 966,238 | -0.23(-0.92%) |
Jul 05, 2023 | 25.09 | 25.21 | 24.77 | 25.00 | 1,119,771 | -0.22(-0.87%) |
Jul 03, 2023 | 25.22 | 25.50 | 25.16 | 25.22 | 367,787 | -0.10(-0.39%) |
Jun 30, 2023 | 25.50 | 25.61 | 25.22 | 25.32 | 699,609 | -0.08(-0.31%) |
Jun 29, 2023 | 25.32 | 25.68 | 25.30 | 25.40 | 530,139 | -0.03(-0.12%) |
Jun 28, 2023 | 25.19 | 25.45 | 25.00 | 25.43 | 784,325 | +0.09(+0.36%) |
Jun 27, 2023 | 25.27 | 25.44 | 25.04 | 25.34 | 656,328 | +0.02(+0.08%) |
Jun 26, 2023 | 25.26 | 25.50 | 25.19 | 25.32 | 972,553 | +0.06(+0.24%) |
Jun 23, 2023 | 25.56 | 25.76 | 25.13 | 25.26 | 2,235,850 | -0.36(-1.41%) |
Jun 22, 2023 | 25.97 | 25.98 | 25.57 | 25.62 | 716,780 | -0.22(-0.85%) |
Jun 21, 2023 | 25.74 | 25.94 | 25.61 | 25.84 | 778,356 | +0.09(+0.35%) |
Jun 20, 2023 | 26.07 | 26.14 | 25.65 | 25.75 | 758,807 | -0.23(-0.89%) |
Jun 16, 2023 | 27.33 | 27.46 | 25.71 | 25.98 | 2,717,863 | -1.02(-3.78%) |
Jun 15, 2023 | 26.66 | 27.22 | 26.65 | 27.00 | 1,784,343 | +0.53(+2.00%) |
Jun 14, 2023 | 26.18 | 26.76 | 26.02 | 26.47 | 1,023,022 | +0.35(+1.34%) |
Jun 13, 2023 | 25.88 | 26.22 | 25.85 | 26.12 | 912,792 | +0.25(+0.97%) |
Jun 12, 2023 | 26.29 | 26.29 | 25.75 | 25.87 | 686,206 | -0.40(-1.52%) |
Jun 09, 2023 | 26.46 | 26.56 | 26.25 | 26.27 | 783,691 | -0.23(-0.87%) |
Jun 08, 2023 | 25.95 | 26.55 | 25.73 | 26.50 | 910,180 | +0.42(+1.61%) |
Jun 07, 2023 | 25.80 | 26.16 | 25.42 | 26.08 | 780,526 | +0.21(+0.81%) |
Jun 06, 2023 | 25.71 | 26.02 | 25.45 | 25.87 | 815,516 | +0.11(+0.43%) |
Jun 05, 2023 | 26.11 | 26.14 | 25.71 | 25.76 | 730,450 | -0.48(-1.83%) |
Jun 02, 2023 | 25.23 | 26.35 | 25.23 | 26.24 | 812,207 | +1.05(+4.17%) |