Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.46 | 27.68 | 27.24 | 27.26 | 1,074,640 | -0.32(-1.16%) |
Aug 30, 2023 | 27.02 | 27.63 | 26.98 | 27.58 | 1,452,466 | +0.59(+2.20%) |
Aug 29, 2023 | 26.28 | 27.27 | 26.20 | 26.98 | 1,154,119 | +0.74(+2.81%) |
Aug 28, 2023 | 25.89 | 26.29 | 25.75 | 26.25 | 2,560,980 | +0.26(+1.01%) |
Aug 25, 2023 | 26.71 | 26.78 | 25.78 | 25.98 | 1,412,523 | -0.69(-2.59%) |
Aug 24, 2023 | 27.13 | 27.23 | 26.61 | 26.67 | 1,076,772 | -0.51(-1.86%) |
Aug 23, 2023 | 26.80 | 27.20 | 26.44 | 27.18 | 1,043,688 | +0.29(+1.08%) |
Aug 22, 2023 | 26.83 | 27.24 | 26.54 | 26.89 | 1,649,808 | +0.16(+0.58%) |
Aug 21, 2023 | 27.08 | 27.53 | 26.54 | 26.73 | 2,142,403 | -0.32(-1.18%) |
Aug 18, 2023 | 26.59 | 27.34 | 26.42 | 27.05 | 4,779,913 | +2.17(+8.70%) |
Aug 17, 2023 | 25.95 | 25.95 | 24.89 | 24.89 | 1,829,338 | -0.89(-3.47%) |
Aug 16, 2023 | 25.12 | 25.79 | 25.09 | 25.78 | 2,557,827 | +0.44(+1.72%) |
Aug 15, 2023 | 24.49 | 26.26 | 24.49 | 25.34 | 3,985,973 | +0.86(+3.53%) |
Aug 14, 2023 | 24.22 | 24.53 | 23.90 | 24.48 | 1,978,693 | +0.18(+0.76%) |
Aug 11, 2023 | 24.76 | 24.76 | 23.73 | 24.29 | 2,138,235 | -0.68(-2.72%) |
Aug 10, 2023 | 25.20 | 25.36 | 24.71 | 24.97 | 2,579,100 | -0.19(-0.76%) |
Aug 09, 2023 | 24.81 | 25.18 | 24.72 | 25.17 | 2,926,968 | +0.37(+1.47%) |
Aug 08, 2023 | 23.92 | 24.81 | 23.87 | 24.80 | 1,784,224 | +0.63(+2.59%) |
Aug 07, 2023 | 24.25 | 24.57 | 24.11 | 24.17 | 1,174,508 | +0.10(+0.40%) |
Aug 04, 2023 | 24.46 | 24.56 | 23.97 | 24.08 | 1,866,758 | -0.25(-1.03%) |
Aug 03, 2023 | 24.39 | 24.73 | 24.17 | 24.33 | 3,440,157 | -0.14(-0.59%) |
Aug 02, 2023 | 24.36 | 24.58 | 23.94 | 24.47 | 2,689,614 | -0.56(-2.23%) |
Aug 01, 2023 | 26.37 | 26.37 | 24.11 | 25.03 | 3,859,523 | -0.83(-3.20%) |
Jul 31, 2023 | 26.37 | 26.57 | 25.79 | 25.86 | 3,120,033 | -0.48(-1.83%) |
Jul 28, 2023 | 26.77 | 27.02 | 26.32 | 26.34 | 962,779 | -0.25(-0.94%) |
Jul 27, 2023 | 26.94 | 27.37 | 26.49 | 26.59 | 1,155,118 | -0.24(-0.90%) |
Jul 26, 2023 | 26.52 | 26.83 | 26.33 | 26.83 | 864,506 | +0.41(+1.57%) |
Jul 25, 2023 | 26.29 | 26.49 | 25.94 | 26.42 | 1,206,954 | -0.07(-0.25%) |
Jul 24, 2023 | 26.79 | 26.90 | 26.20 | 26.48 | 852,555 | -0.27(-1.01%) |
Jul 21, 2023 | 27.43 | 27.43 | 26.71 | 26.75 | 910,186 | -0.39(-1.45%) |
Jul 20, 2023 | 27.43 | 27.59 | 27.10 | 27.15 | 1,663,535 | -0.23(-0.84%) |
Jul 19, 2023 | 27.08 | 27.47 | 26.97 | 27.38 | 1,334,780 | +0.42(+1.57%) |
Jul 18, 2023 | 26.48 | 27.09 | 25.73 | 26.96 | 1,542,100 | +0.38(+1.41%) |
Jul 17, 2023 | 26.32 | 26.85 | 26.32 | 26.58 | 1,893,176 | +0.31(+1.17%) |
Jul 14, 2023 | 26.67 | 26.67 | 26.07 | 26.27 | 1,223,372 | -0.41(-1.55%) |
Jul 13, 2023 | 26.26 | 26.81 | 26.23 | 26.69 | 1,781,129 | +0.41(+1.58%) |
Jul 12, 2023 | 26.05 | 26.45 | 25.77 | 26.27 | 1,191,869 | +0.55(+2.13%) |
Jul 11, 2023 | 25.76 | 25.97 | 25.58 | 25.72 | 1,223,959 | +0.07(+0.26%) |
Jul 10, 2023 | 25.14 | 25.88 | 25.13 | 25.66 | 1,828,854 | +0.55(+2.18%) |
Jul 07, 2023 | 24.96 | 25.45 | 24.92 | 25.11 | 977,069 | +0.20(+0.81%) |
Jul 06, 2023 | 24.88 | 25.16 | 24.48 | 24.91 | 1,142,125 | -0.12(-0.46%) |
Jul 05, 2023 | 26.11 | 26.12 | 24.86 | 25.02 | 2,150,857 | -1.29(-4.90%) |
Jul 03, 2023 | 25.80 | 26.41 | 25.77 | 26.31 | 687,137 | +0.43(+1.67%) |
Jun 30, 2023 | 26.15 | 26.35 | 25.85 | 25.88 | 1,652,741 | -0.20(-0.77%) |
Jun 29, 2023 | 25.34 | 26.17 | 25.31 | 26.08 | 1,433,280 | +0.75(+2.96%) |
Jun 28, 2023 | 25.46 | 25.46 | 24.92 | 25.33 | 716,682 | -0.11(-0.42%) |
Jun 27, 2023 | 24.89 | 25.58 | 24.78 | 25.43 | 1,113,687 | +0.66(+2.68%) |
Jun 26, 2023 | 24.69 | 25.30 | 24.58 | 24.77 | 1,564,230 | -0.02(-0.08%) |
Jun 23, 2023 | 25.43 | 25.70 | 24.71 | 24.79 | 4,029,589 | -0.85(-3.30%) |
Jun 22, 2023 | 25.95 | 25.95 | 25.27 | 25.64 | 1,396,210 | -0.36(-1.37%) |
Jun 21, 2023 | 25.63 | 26.27 | 25.44 | 25.99 | 1,308,164 | +0.39(+1.50%) |
Jun 20, 2023 | 25.65 | 26.11 | 25.38 | 25.61 | 1,588,225 | +0.10(+0.38%) |
Jun 16, 2023 | 25.52 | 25.72 | 25.25 | 25.51 | 2,293,097 | +0.05(+0.19%) |