Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.69 | 25.99 | 25.03 | 25.11 | 728,802 | -0.44(-1.72%) |
Aug 30, 2023 | 26.00 | 26.21 | 25.50 | 25.55 | 638,226 | -0.09(-0.37%) |
Aug 29, 2023 | 25.05 | 25.87 | 25.02 | 25.64 | 457,638 | +0.59(+2.34%) |
Aug 28, 2023 | 25.13 | 25.38 | 24.93 | 25.06 | 349,875 | -0.03(-0.10%) |
Aug 25, 2023 | 25.08 | 25.18 | 24.84 | 25.08 | 320,518 | +0.22(+0.88%) |
Aug 24, 2023 | 24.76 | 25.11 | 24.76 | 24.86 | 507,891 | +0.02(+0.07%) |
Aug 23, 2023 | 24.37 | 24.99 | 24.32 | 24.85 | 497,689 | +0.63(+2.60%) |
Aug 22, 2023 | 24.64 | 24.82 | 23.93 | 24.22 | 611,714 | -0.34(-1.39%) |
Aug 21, 2023 | 24.58 | 24.86 | 24.43 | 24.56 | 376,761 | -0.04(-0.14%) |
Aug 18, 2023 | 24.27 | 24.64 | 24.16 | 24.59 | 488,243 | +0.27(+1.11%) |
Aug 17, 2023 | 24.62 | 24.81 | 24.28 | 24.32 | 555,191 | -0.21(-0.85%) |
Aug 16, 2023 | 24.51 | 24.64 | 24.34 | 24.53 | 527,366 | +0.01(+0.04%) |
Aug 15, 2023 | 25.00 | 25.11 | 24.25 | 24.52 | 670,328 | -0.73(-2.87%) |
Aug 14, 2023 | 25.39 | 25.46 | 24.95 | 25.25 | 539,665 | -0.30(-1.16%) |
Aug 11, 2023 | 25.34 | 25.81 | 25.27 | 25.55 | 391,040 | +0.11(+0.45%) |
Aug 10, 2023 | 25.55 | 25.69 | 25.22 | 25.43 | 428,060 | +0.07(+0.28%) |
Aug 09, 2023 | 25.26 | 25.45 | 25.04 | 25.36 | 583,432 | +0.08(+0.31%) |
Aug 08, 2023 | 24.98 | 25.56 | 24.94 | 25.28 | 672,406 | +0.10(+0.42%) |
Aug 07, 2023 | 25.27 | 25.52 | 25.00 | 25.18 | 569,406 | +0.11(+0.45%) |
Aug 04, 2023 | 25.09 | 26.03 | 24.65 | 25.07 | 1,137,983 | +0.31(+1.27%) |
Aug 03, 2023 | 25.05 | 25.05 | 24.58 | 24.75 | 619,751 | -0.31(-1.22%) |
Aug 02, 2023 | 26.04 | 26.11 | 24.92 | 25.06 | 725,092 | -1.13(-4.31%) |
Aug 01, 2023 | 27.13 | 27.13 | 26.18 | 26.18 | 639,867 | -1.06(-3.88%) |
Jul 31, 2023 | 27.37 | 28.00 | 27.09 | 27.24 | 850,258 | -0.13(-0.48%) |
Jul 28, 2023 | 27.64 | 27.75 | 27.28 | 27.37 | 407,227 | -0.15(-0.54%) |
Jul 27, 2023 | 27.80 | 28.04 | 27.42 | 27.52 | 484,330 | -0.28(-1.01%) |
Jul 26, 2023 | 27.75 | 27.99 | 27.70 | 27.80 | 570,216 | -0.10(-0.34%) |
Jul 25, 2023 | 27.98 | 28.13 | 27.84 | 27.90 | 431,949 | -0.14(-0.50%) |
Jul 24, 2023 | 28.49 | 28.52 | 27.63 | 28.04 | 825,744 | -0.40(-1.41%) |
Jul 21, 2023 | 28.03 | 28.44 | 27.91 | 28.44 | 521,725 | +0.56(+2.01%) |
Jul 20, 2023 | 28.12 | 28.18 | 27.61 | 27.88 | 374,331 | -0.26(-0.93%) |
Jul 19, 2023 | 27.68 | 28.17 | 27.66 | 28.14 | 420,337 | +0.44(+1.58%) |
Jul 18, 2023 | 28.12 | 28.12 | 27.60 | 27.70 | 413,349 | -0.37(-1.31%) |
Jul 17, 2023 | 28.09 | 28.18 | 27.75 | 28.07 | 382,061 | +0.05(+0.19%) |
Jul 14, 2023 | 28.40 | 28.40 | 27.84 | 28.02 | 382,446 | -0.32(-1.14%) |
Jul 13, 2023 | 27.99 | 28.48 | 27.98 | 28.34 | 576,014 | +0.48(+1.72%) |
Jul 12, 2023 | 27.77 | 27.94 | 27.44 | 27.86 | 476,009 | +0.38(+1.40%) |
Jul 11, 2023 | 27.29 | 27.60 | 27.20 | 27.48 | 414,329 | +0.18(+0.67%) |
Jul 10, 2023 | 27.19 | 27.51 | 27.01 | 27.29 | 663,887 | +0.04(+0.13%) |
Jul 07, 2023 | 26.87 | 27.48 | 26.87 | 27.26 | 996,644 | +0.39(+1.46%) |
Jul 06, 2023 | 27.33 | 27.34 | 26.57 | 26.87 | 1,082,884 | -0.67(-2.44%) |
Jul 05, 2023 | 27.55 | 27.97 | 27.42 | 27.54 | 541,922 | +0.10(+0.38%) |
Jul 03, 2023 | 27.50 | 27.83 | 27.43 | 27.43 | 275,894 | -0.11(-0.41%) |
Jun 30, 2023 | 27.48 | 27.91 | 27.37 | 27.55 | 723,941 | +0.24(+0.86%) |
Jun 29, 2023 | 26.96 | 27.31 | 26.61 | 27.31 | 950,348 | +0.26(+0.97%) |
Jun 28, 2023 | 27.72 | 27.96 | 27.00 | 27.05 | 824,359 | -0.85(-3.04%) |
Jun 27, 2023 | 27.97 | 28.04 | 27.72 | 27.90 | 447,674 | +0.05(+0.19%) |
Jun 26, 2023 | 27.74 | 28.07 | 27.66 | 27.84 | 493,730 | +0.11(+0.41%) |
Jun 23, 2023 | 27.74 | 27.89 | 27.49 | 27.73 | 952,499 | -0.06(-0.22%) |
Jun 22, 2023 | 28.09 | 28.14 | 27.40 | 27.79 | 888,081 | -0.38(-1.36%) |
Jun 21, 2023 | 28.13 | 28.34 | 27.97 | 28.18 | 1,216,455 | -0.17(-0.62%) |
Jun 20, 2023 | 28.64 | 28.64 | 28.06 | 28.35 | 673,914 | -0.39(-1.37%) |
Jun 16, 2023 | 28.94 | 29.08 | 28.73 | 28.74 | 667,218 | -0.15(-0.51%) |
Jun 15, 2023 | 29.01 | 29.08 | 28.72 | 28.89 | 796,924 | -0.02(-0.06%) |
Jun 14, 2023 | 28.93 | 29.09 | 28.75 | 28.91 | 933,573 | +0.04(+0.15%) |
Jun 13, 2023 | 29.11 | 29.36 | 28.77 | 28.87 | 2,485,018 | -1.90(-6.16%) |
Jun 12, 2023 | 30.52 | 30.76 | 30.05 | 30.76 | 320,817 | +0.24(+0.80%) |
Jun 09, 2023 | 30.65 | 30.95 | 30.34 | 30.52 | 353,668 | -0.09(-0.29%) |
Jun 08, 2023 | 30.64 | 30.80 | 30.37 | 30.61 | 302,418 | -0.07(-0.23%) |
Jun 07, 2023 | 30.81 | 30.90 | 30.44 | 30.68 | 281,690 | -0.02(-0.06%) |
Jun 06, 2023 | 31.04 | 31.04 | 30.54 | 30.69 | 348,322 | -0.36(-1.15%) |
Jun 05, 2023 | 30.73 | 31.10 | 30.49 | 31.05 | 367,150 | +0.41(+1.34%) |
Jun 02, 2023 | 30.23 | 30.82 | 30.15 | 30.64 | 360,657 | +0.57(+1.89%) |