Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 27.82 | 442 | +0.01(+0.02%) | |||
Aug 28, 2023 | 27.81 | 119 | +0.12(+0.43%) | |||
Aug 24, 2023 | 27.69 | 235 | -0.07(-0.25%) | |||
Aug 23, 2023 | 27.64 | 27.81 | 27.63 | 27.76 | 1,246 | +0.41(+1.50%) |
Aug 22, 2023 | 27.44 | 27.44 | 27.16 | 27.35 | 699 | +0.05(+0.18%) |
Aug 21, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 276 | -0.37(-1.35%) |
Aug 18, 2023 | 27.78 | 27.79 | 27.67 | 27.67 | 2,600 | -0.25(-0.90%) |
Aug 16, 2023 | 27.93 | 34 | -0.08(-0.27%) | |||
Aug 11, 2023 | 28.00 | 1,335 | +0.17(+0.62%) | |||
Aug 10, 2023 | 27.96 | 27.96 | 27.83 | 27.83 | 3,797 | -0.30(-1.07%) |
Aug 09, 2023 | 27.79 | 28.13 | 27.79 | 28.13 | 4,510 | +0.58(+2.11%) |
Aug 08, 2023 | 27.31 | 27.55 | 27.20 | 27.55 | 14,080 | -1.08(-3.77%) |
Aug 07, 2023 | 28.47 | 28.80 | 28.00 | 28.63 | 4,105 | +1.07(+3.88%) |
Aug 04, 2023 | 27.62 | 27.62 | 27.56 | 27.56 | 6,179 | +0.30(+1.10%) |
Aug 03, 2023 | 27.27 | 27.50 | 27.16 | 27.26 | 2,214 | -0.52(-1.87%) |
Aug 02, 2023 | 27.90 | 27.90 | 27.73 | 27.78 | 2,428 | -0.33(-1.17%) |
Aug 01, 2023 | 28.62 | 28.62 | 28.11 | 28.11 | 1,186 | -0.46(-1.62%) |
Jul 31, 2023 | 28.70 | 28.75 | 28.57 | 28.57 | 2,255 | +0.24(+0.85%) |
Jul 28, 2023 | 28.46 | 28.47 | 28.33 | 28.33 | 4,351 | -0.26(-0.90%) |
Jul 27, 2023 | 29.67 | 29.67 | 28.59 | 28.59 | 1,415 | -0.73(-2.49%) |
Jul 26, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 958 | -0.13(-0.45%) |
Jul 25, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 7,520 | -0.10(-0.34%) |
Jul 24, 2023 | 29.50 | 29.70 | 29.50 | 29.55 | 3,662 | +0.05(+0.18%) |
Jul 21, 2023 | 29.53 | 29.53 | 29.50 | 29.50 | 6,997 | +0.09(+0.31%) |
Jul 20, 2023 | 29.36 | 29.45 | 29.33 | 29.41 | 1,158 | +0.31(+1.07%) |
Jul 19, 2023 | 29.09 | 29.15 | 29.09 | 29.10 | 1,010 | +0.06(+0.20%) |
Jul 18, 2023 | 29.09 | 29.11 | 29.04 | 29.04 | 2,525 | +0.01(+0.04%) |
Jul 17, 2023 | 29.30 | 29.30 | 29.03 | 29.03 | 2,261 | -0.34(-1.16%) |
Jul 14, 2023 | 29.36 | 29.39 | 29.36 | 29.37 | 5,778 | +0.08(+0.26%) |
Jul 13, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 3,107 | +0.17(+0.57%) |
Jul 12, 2023 | 29.31 | 29.31 | 29.13 | 29.13 | 668 | +0.36(+1.23%) |
Jul 11, 2023 | 28.66 | 28.77 | 28.66 | 28.77 | 1,493 | +0.04(+0.16%) |
Jul 10, 2023 | 28.79 | 28.79 | 28.73 | 28.73 | 2,528 | -0.24(-0.83%) |
Jul 06, 2023 | 28.97 | 277 | -0.60(-2.03%) | |||
Jul 05, 2023 | 29.54 | 29.70 | 29.50 | 29.57 | 7,351 | +0.67(+2.32%) |
Jul 03, 2023 | 27.06 | 31.00 | 27.06 | 28.90 | 8,480 | -0.65(-2.19%) |
Jun 30, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 1,155 | -0.00(-0.01%) |
Jun 29, 2023 | 29.51 | 29.55 | 29.51 | 29.55 | 1,361 | +0.10(+0.34%) |
Jun 28, 2023 | 29.47 | 29.47 | 29.45 | 29.45 | 994 | -0.35(-1.17%) |
Jun 27, 2023 | 29.69 | 29.80 | 29.68 | 29.80 | 1,706 | -0.07(-0.25%) |
Jun 26, 2023 | 29.63 | 29.87 | 29.60 | 29.87 | 2,540 | +0.19(+0.64%) |
Jun 23, 2023 | 29.80 | 30.00 | 29.68 | 29.68 | 5,258 | -0.46(-1.51%) |
Jun 22, 2023 | 30.12 | 30.14 | 30.12 | 30.14 | 902 | -0.09(-0.28%) |
Jun 20, 2023 | 30.23 | 74 | -0.38(-1.26%) | |||
Jun 16, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 2,280 | +0.37(+1.21%) |
Jun 15, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 406 | -0.12(-0.41%) |
Jun 14, 2023 | 30.56 | 30.56 | 30.37 | 30.37 | 2,001 | -0.20(-0.67%) |
Jun 13, 2023 | 30.64 | 30.71 | 30.57 | 30.57 | 5,114 | -0.21(-0.68%) |
Jun 12, 2023 | 30.51 | 30.78 | 30.51 | 30.78 | 1,382 | +0.01(+0.03%) |
Jun 09, 2023 | 30.81 | 30.85 | 30.73 | 30.77 | 2,198 | -0.12(-0.38%) |
Jun 08, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 327 | +0.09(+0.29%) |
Jun 07, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 203 | +0.18(+0.57%) |
Jun 06, 2023 | 31.82 | 31.82 | 30.50 | 30.62 | 1,583 | -0.18(-0.57%) |
Jun 05, 2023 | 30.99 | 31.82 | 30.80 | 30.80 | 1,630 | -0.31(-1.01%) |
Jun 02, 2023 | 30.68 | 31.11 | 30.67 | 31.11 | 2,682 | +0.54(+1.78%) |