Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.18 | 27.62 | 27.04 | 27.43 | 495,944 | +0.16(+0.59%) |
Aug 30, 2023 | 26.93 | 27.34 | 26.84 | 27.27 | 348,302 | +0.26(+0.96%) |
Aug 29, 2023 | 27.05 | 27.22 | 26.65 | 27.01 | 272,979 | +0.06(+0.22%) |
Aug 28, 2023 | 27.13 | 27.39 | 26.43 | 26.95 | 219,228 | -0.02(-0.07%) |
Aug 25, 2023 | 26.62 | 27.29 | 26.42 | 26.97 | 206,736 | +0.38(+1.43%) |
Aug 24, 2023 | 26.81 | 26.82 | 26.15 | 26.59 | 240,324 | -0.32(-1.19%) |
Aug 23, 2023 | 27.10 | 27.48 | 26.76 | 26.91 | 308,021 | -0.13(-0.48%) |
Aug 22, 2023 | 26.90 | 27.19 | 26.78 | 27.04 | 247,053 | +0.13(+0.48%) |
Aug 21, 2023 | 26.13 | 27.11 | 25.90 | 26.91 | 399,441 | +0.67(+2.55%) |
Aug 18, 2023 | 25.66 | 26.55 | 25.60 | 26.24 | 245,109 | +0.27(+1.04%) |
Aug 17, 2023 | 26.77 | 26.95 | 25.85 | 25.97 | 296,792 | -0.73(-2.73%) |
Aug 16, 2023 | 27.56 | 27.82 | 26.19 | 26.70 | 406,727 | -1.05(-3.78%) |
Aug 15, 2023 | 27.49 | 27.80 | 27.03 | 27.75 | 298,376 | +0.22(+0.80%) |
Aug 14, 2023 | 26.38 | 27.61 | 26.02 | 27.53 | 338,589 | +0.87(+3.26%) |
Aug 11, 2023 | 26.75 | 27.08 | 26.52 | 26.66 | 274,682 | -0.13(-0.49%) |
Aug 10, 2023 | 25.96 | 27.13 | 25.93 | 26.79 | 354,720 | +0.72(+2.78%) |
Aug 09, 2023 | 26.02 | 26.50 | 25.67 | 26.07 | 454,160 | +0.07(+0.25%) |
Aug 08, 2023 | 25.37 | 26.05 | 25.20 | 26.00 | 523,147 | +0.45(+1.76%) |
Aug 07, 2023 | 25.46 | 25.99 | 25.21 | 25.55 | 387,643 | +0.09(+0.35%) |
Aug 04, 2023 | 25.77 | 25.93 | 25.05 | 25.46 | 302,104 | -0.48(-1.85%) |
Aug 03, 2023 | 25.23 | 26.74 | 25.23 | 25.94 | 368,131 | -0.04(-0.15%) |
Aug 02, 2023 | 26.40 | 26.40 | 25.65 | 25.98 | 386,015 | -0.81(-3.02%) |
Aug 01, 2023 | 26.50 | 26.85 | 26.03 | 26.79 | 408,517 | +0.27(+1.02%) |
Jul 31, 2023 | 26.62 | 27.04 | 26.25 | 26.52 | 235,582 | -0.06(-0.23%) |
Jul 28, 2023 | 26.35 | 26.62 | 25.74 | 26.58 | 354,700 | +0.98(+3.83%) |
Jul 27, 2023 | 26.24 | 26.37 | 25.46 | 25.60 | 267,734 | -0.46(-1.77%) |
Jul 26, 2023 | 26.15 | 26.39 | 25.76 | 26.06 | 227,874 | -0.19(-0.72%) |
Jul 25, 2023 | 26.39 | 26.64 | 26.15 | 26.25 | 203,663 | -0.08(-0.30%) |
Jul 24, 2023 | 27.47 | 27.71 | 26.29 | 26.33 | 344,196 | -1.19(-4.32%) |
Jul 21, 2023 | 27.03 | 27.73 | 26.83 | 27.52 | 844,343 | +0.70(+2.61%) |
Jul 20, 2023 | 26.49 | 26.88 | 26.26 | 26.82 | 355,129 | +0.35(+1.32%) |
Jul 19, 2023 | 27.13 | 27.39 | 26.45 | 26.47 | 347,102 | -0.47(-1.74%) |
Jul 18, 2023 | 27.03 | 27.30 | 26.86 | 26.94 | 263,611 | -0.22(-0.81%) |
Jul 17, 2023 | 27.26 | 27.94 | 27.13 | 27.16 | 338,310 | -0.06(-0.22%) |
Jul 14, 2023 | 27.97 | 27.97 | 26.86 | 27.22 | 219,102 | -0.74(-2.65%) |
Jul 13, 2023 | 28.14 | 28.46 | 27.85 | 27.96 | 330,581 | -0.16(-0.57%) |
Jul 12, 2023 | 27.27 | 28.13 | 26.81 | 28.12 | 435,605 | +1.27(+4.73%) |
Jul 11, 2023 | 26.75 | 26.97 | 26.29 | 26.85 | 262,507 | +0.04(+0.15%) |
Jul 10, 2023 | 26.72 | 27.30 | 26.64 | 26.81 | 670,215 | +0.13(+0.49%) |
Jul 07, 2023 | 27.16 | 27.55 | 26.62 | 26.68 | 289,019 | -0.35(-1.29%) |
Jul 06, 2023 | 27.31 | 27.31 | 26.75 | 27.03 | 260,659 | -0.44(-1.60%) |
Jul 05, 2023 | 28.09 | 28.43 | 27.42 | 27.47 | 291,716 | -0.71(-2.52%) |
Jul 03, 2023 | 28.12 | 28.65 | 27.92 | 28.18 | 203,028 | -0.14(-0.49%) |
Jun 30, 2023 | 27.85 | 28.70 | 27.60 | 28.32 | 530,153 | +0.87(+3.17%) |
Jun 29, 2023 | 29.17 | 29.17 | 27.38 | 27.45 | 728,576 | -1.74(-5.96%) |
Jun 28, 2023 | 28.11 | 29.23 | 28.00 | 29.19 | 814,792 | +1.06(+3.77%) |
Jun 27, 2023 | 27.92 | 28.28 | 27.18 | 28.13 | 510,176 | +0.66(+2.40%) |
Jun 26, 2023 | 27.06 | 27.75 | 26.15 | 27.47 | 770,957 | +0.67(+2.50%) |
Jun 23, 2023 | 26.61 | 26.91 | 26.22 | 26.80 | 658,608 | -0.13(-0.48%) |
Jun 22, 2023 | 26.87 | 27.20 | 26.48 | 26.93 | 331,868 | -0.05(-0.19%) |
Jun 21, 2023 | 26.28 | 27.34 | 26.22 | 26.98 | 340,249 | +0.52(+1.97%) |
Jun 20, 2023 | 25.72 | 26.66 | 25.19 | 26.46 | 628,638 | +0.68(+2.64%) |
Jun 16, 2023 | 26.23 | 26.46 | 25.57 | 25.78 | 1,602,375 | -0.03(-0.12%) |