Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.11 | 25.45 | 24.87 | 25.42 | 509,307 | +0.35(+1.39%) |
Aug 30, 2023 | 25.21 | 25.40 | 25.00 | 25.07 | 305,252 | -0.39(-1.52%) |
Aug 29, 2023 | 25.27 | 25.60 | 24.93 | 25.46 | 367,542 | +0.34(+1.35%) |
Aug 28, 2023 | 25.07 | 25.63 | 25.01 | 25.12 | 277,040 | +0.27(+1.09%) |
Aug 25, 2023 | 25.05 | 25.32 | 24.14 | 24.85 | 557,910 | -0.10(-0.39%) |
Aug 24, 2023 | 24.28 | 25.07 | 24.28 | 24.94 | 390,927 | +0.50(+2.06%) |
Aug 23, 2023 | 24.02 | 24.59 | 23.70 | 24.44 | 360,127 | +0.44(+1.82%) |
Aug 22, 2023 | 25.03 | 25.21 | 23.95 | 24.00 | 485,538 | -0.99(-3.95%) |
Aug 21, 2023 | 25.16 | 25.46 | 24.57 | 24.99 | 337,616 | -0.22(-0.88%) |
Aug 18, 2023 | 24.81 | 25.63 | 24.81 | 25.21 | 434,233 | +0.04(+0.15%) |
Aug 17, 2023 | 25.62 | 25.71 | 24.91 | 25.17 | 781,058 | -0.13(-0.50%) |
Aug 16, 2023 | 25.91 | 26.35 | 25.26 | 25.30 | 488,028 | -0.75(-2.86%) |
Aug 15, 2023 | 26.44 | 26.57 | 25.92 | 26.05 | 713,361 | -0.91(-3.38%) |
Aug 14, 2023 | 27.44 | 27.44 | 26.69 | 26.96 | 484,619 | -0.91(-3.27%) |
Aug 11, 2023 | 27.56 | 27.99 | 27.53 | 27.87 | 454,339 | +0.17(+0.63%) |
Aug 10, 2023 | 28.58 | 28.88 | 27.55 | 27.69 | 605,175 | -0.64(-2.26%) |
Aug 09, 2023 | 28.55 | 28.77 | 28.07 | 28.33 | 533,778 | -0.58(-2.01%) |
Aug 08, 2023 | 27.79 | 28.94 | 26.99 | 28.91 | 546,473 | +0.12(+0.40%) |
Aug 07, 2023 | 28.53 | 28.95 | 28.28 | 28.80 | 681,821 | +0.24(+0.85%) |
Aug 04, 2023 | 28.15 | 28.76 | 27.91 | 28.55 | 499,111 | +0.20(+0.72%) |
Aug 03, 2023 | 28.08 | 28.53 | 27.59 | 28.35 | 493,893 | +0.24(+0.86%) |
Aug 02, 2023 | 28.13 | 28.20 | 27.26 | 28.11 | 937,436 | -0.55(-1.93%) |
Aug 01, 2023 | 28.66 | 28.74 | 27.95 | 28.66 | 739,734 | -0.23(-0.80%) |
Jul 31, 2023 | 28.70 | 29.22 | 28.60 | 28.89 | 660,714 | +0.12(+0.40%) |
Jul 28, 2023 | 28.65 | 28.84 | 28.09 | 28.78 | 633,719 | +0.75(+2.66%) |
Jul 27, 2023 | 29.09 | 29.43 | 27.91 | 28.03 | 1,054,081 | -0.87(-3.02%) |
Jul 26, 2023 | 27.96 | 29.38 | 27.91 | 28.90 | 1,756,205 | +1.47(+5.37%) |
Jul 25, 2023 | 26.90 | 29.06 | 26.14 | 27.43 | 2,350,128 | +0.85(+3.21%) |
Jul 24, 2023 | 25.42 | 26.76 | 25.42 | 26.58 | 1,617,680 | +1.07(+4.17%) |
Jul 21, 2023 | 26.06 | 26.10 | 24.97 | 25.51 | 1,142,263 | -0.22(-0.87%) |
Jul 20, 2023 | 25.15 | 25.79 | 24.79 | 25.74 | 1,571,561 | +0.36(+1.41%) |
Jul 19, 2023 | 24.43 | 25.43 | 24.08 | 25.38 | 1,605,249 | +1.11(+4.59%) |
Jul 18, 2023 | 23.02 | 24.34 | 23.02 | 24.26 | 1,521,779 | +1.34(+5.83%) |
Jul 17, 2023 | 22.34 | 23.04 | 22.24 | 22.93 | 963,837 | +0.54(+2.42%) |
Jul 14, 2023 | 23.64 | 23.71 | 22.24 | 22.39 | 866,005 | -0.85(-3.67%) |
Jul 13, 2023 | 23.04 | 23.41 | 22.79 | 23.24 | 966,359 | +0.44(+1.91%) |
Jul 12, 2023 | 22.73 | 23.18 | 22.73 | 22.80 | 885,293 | +0.70(+3.16%) |
Jul 11, 2023 | 21.60 | 22.11 | 21.26 | 22.10 | 736,684 | +0.65(+3.03%) |
Jul 10, 2023 | 20.87 | 21.76 | 20.66 | 21.45 | 719,525 | +0.44(+2.10%) |
Jul 07, 2023 | 20.43 | 21.23 | 20.43 | 21.01 | 795,962 | +0.68(+3.34%) |
Jul 06, 2023 | 20.59 | 20.68 | 20.05 | 20.33 | 1,224,691 | -0.75(-3.54%) |
Jul 05, 2023 | 20.99 | 21.62 | 20.59 | 21.08 | 1,080,497 | -0.33(-1.52%) |
Jul 03, 2023 | 20.78 | 21.61 | 20.78 | 21.40 | 457,314 | +0.78(+3.76%) |
Jun 30, 2023 | 21.40 | 21.57 | 20.63 | 20.63 | 1,751,514 | -0.47(-2.22%) |
Jun 29, 2023 | 21.00 | 21.57 | 20.97 | 21.10 | 1,172,056 | +0.49(+2.37%) |
Jun 28, 2023 | 20.52 | 20.73 | 20.21 | 20.61 | 1,024,288 | -0.11(-0.51%) |
Jun 27, 2023 | 20.37 | 20.99 | 19.98 | 20.72 | 975,234 | +0.44(+2.17%) |
Jun 26, 2023 | 20.47 | 21.26 | 20.26 | 20.28 | 1,090,449 | -0.06(-0.28%) |
Jun 23, 2023 | 20.31 | 20.87 | 20.08 | 20.33 | 1,202,898 | -0.51(-2.43%) |
Jun 22, 2023 | 21.30 | 21.31 | 20.52 | 20.84 | 992,917 | -0.61(-2.86%) |
Jun 21, 2023 | 21.56 | 21.56 | 21.02 | 21.45 | 1,049,852 | -0.19(-0.88%) |
Jun 20, 2023 | 21.99 | 22.04 | 21.55 | 21.64 | 1,266,585 | -0.55(-2.46%) |
Jun 16, 2023 | 22.35 | 22.50 | 21.49 | 22.19 | 2,484,447 | +0.01(+0.04%) |