Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.51 | 26.40 | 25.44 | 26.15 | 866,467 | +0.62(+2.43%) |
Aug 30, 2023 | 25.96 | 26.07 | 25.39 | 25.53 | 875,252 | -0.57(-2.18%) |
Aug 29, 2023 | 25.96 | 26.41 | 25.85 | 26.10 | 933,518 | +0.10(+0.38%) |
Aug 28, 2023 | 25.51 | 26.11 | 25.37 | 26.00 | 1,165,007 | +0.69(+2.73%) |
Aug 25, 2023 | 25.05 | 25.49 | 24.81 | 25.31 | 599,797 | +0.28(+1.12%) |
Aug 24, 2023 | 26.17 | 26.46 | 25.01 | 25.03 | 911,529 | -1.07(-4.10%) |
Aug 23, 2023 | 25.48 | 26.21 | 25.32 | 26.10 | 528,469 | +0.57(+2.23%) |
Aug 22, 2023 | 25.73 | 25.83 | 25.06 | 25.53 | 484,351 | +0.18(+0.71%) |
Aug 21, 2023 | 24.71 | 25.53 | 24.45 | 25.35 | 538,329 | +0.64(+2.59%) |
Aug 18, 2023 | 24.73 | 25.17 | 24.61 | 24.71 | 666,556 | -0.32(-1.28%) |
Aug 17, 2023 | 24.91 | 25.21 | 24.84 | 25.03 | 769,994 | +0.01(+0.04%) |
Aug 16, 2023 | 24.90 | 25.35 | 24.65 | 25.02 | 700,054 | +0.11(+0.44%) |
Aug 15, 2023 | 25.30 | 25.65 | 24.87 | 24.91 | 798,146 | -0.54(-2.12%) |
Aug 14, 2023 | 25.00 | 25.46 | 24.76 | 25.45 | 518,655 | +0.10(+0.39%) |
Aug 11, 2023 | 25.73 | 25.73 | 25.20 | 25.35 | 506,325 | -0.69(-2.65%) |
Aug 10, 2023 | 26.87 | 26.96 | 25.97 | 26.04 | 1,113,103 | -0.60(-2.25%) |
Aug 09, 2023 | 27.03 | 27.03 | 26.45 | 26.64 | 542,952 | -0.49(-1.81%) |
Aug 08, 2023 | 27.01 | 27.28 | 26.68 | 27.13 | 464,865 | -0.32(-1.17%) |
Aug 07, 2023 | 27.71 | 27.71 | 27.06 | 27.45 | 673,138 | -0.03(-0.11%) |
Aug 04, 2023 | 27.36 | 27.91 | 27.24 | 27.48 | 939,546 | +0.00(+0.00%) |
Aug 03, 2023 | 26.93 | 27.51 | 26.66 | 27.48 | 635,906 | +0.17(+0.62%) |
Aug 02, 2023 | 28.36 | 28.49 | 27.23 | 27.31 | 950,411 | -1.49(-5.17%) |
Aug 01, 2023 | 28.80 | 29.26 | 28.61 | 28.80 | 479,443 | -0.40(-1.37%) |
Jul 31, 2023 | 28.63 | 29.43 | 28.63 | 29.20 | 660,089 | +0.71(+2.49%) |
Jul 28, 2023 | 28.19 | 28.54 | 27.90 | 28.49 | 547,813 | +0.81(+2.93%) |
Jul 27, 2023 | 28.54 | 29.04 | 27.62 | 27.68 | 725,161 | -0.39(-1.39%) |
Jul 26, 2023 | 27.67 | 28.27 | 27.48 | 28.07 | 565,569 | +0.12(+0.43%) |
Jul 25, 2023 | 27.60 | 28.18 | 27.50 | 27.95 | 694,297 | +0.37(+1.34%) |
Jul 24, 2023 | 27.28 | 28.02 | 27.28 | 27.58 | 658,932 | +0.38(+1.40%) |
Jul 21, 2023 | 27.75 | 28.05 | 27.11 | 27.20 | 1,065,677 | -0.26(-0.95%) |
Jul 20, 2023 | 28.22 | 28.30 | 27.37 | 27.46 | 1,978,379 | -1.23(-4.29%) |
Jul 19, 2023 | 29.61 | 29.71 | 28.67 | 28.69 | 1,185,570 | -0.93(-3.14%) |
Jul 18, 2023 | 29.43 | 29.97 | 29.36 | 29.62 | 1,294,248 | +0.19(+0.65%) |
Jul 17, 2023 | 28.44 | 29.47 | 28.20 | 29.43 | 1,409,863 | +0.92(+3.23%) |
Jul 14, 2023 | 29.23 | 29.70 | 28.38 | 28.51 | 1,741,567 | -0.64(-2.20%) |
Jul 13, 2023 | 27.99 | 29.26 | 27.85 | 29.15 | 1,870,448 | +1.24(+4.44%) |
Jul 12, 2023 | 27.85 | 28.43 | 27.80 | 27.91 | 2,107,508 | +0.59(+2.16%) |
Jul 11, 2023 | 26.95 | 27.52 | 26.57 | 27.32 | 1,723,895 | +0.46(+1.71%) |
Jul 10, 2023 | 26.26 | 26.92 | 26.14 | 26.86 | 1,964,045 | +0.76(+2.91%) |
Jul 07, 2023 | 25.34 | 26.39 | 25.32 | 26.10 | 1,231,090 | +0.93(+3.69%) |
Jul 06, 2023 | 25.11 | 25.45 | 24.71 | 25.17 | 760,889 | -0.44(-1.72%) |
Jul 05, 2023 | 26.09 | 26.09 | 25.53 | 25.61 | 1,547,883 | -0.55(-2.10%) |
Jul 03, 2023 | 25.60 | 26.21 | 25.58 | 26.16 | 783,841 | +0.70(+2.75%) |
Jun 30, 2023 | 25.28 | 25.54 | 24.90 | 25.46 | 952,928 | +0.46(+1.84%) |
Jun 29, 2023 | 24.69 | 25.01 | 24.44 | 25.00 | 679,072 | +0.42(+1.71%) |
Jun 28, 2023 | 24.58 | 24.99 | 24.30 | 24.58 | 1,178,095 | -0.47(-1.88%) |
Jun 27, 2023 | 24.09 | 25.29 | 24.01 | 25.05 | 1,569,239 | +0.87(+3.60%) |
Jun 26, 2023 | 24.18 | 24.75 | 24.04 | 24.18 | 1,059,881 | +0.06(+0.25%) |
Jun 23, 2023 | 23.71 | 24.57 | 23.57 | 24.12 | 4,611,801 | -0.03(-0.12%) |
Jun 22, 2023 | 23.90 | 24.26 | 23.26 | 24.15 | 1,472,152 | +0.17(+0.71%) |
Jun 21, 2023 | 23.50 | 24.07 | 23.07 | 23.98 | 1,679,115 | +1.37(+6.06%) |
Jun 20, 2023 | 22.60 | 22.82 | 22.22 | 22.61 | 1,245,757 | +0.01(+0.04%) |
Jun 16, 2023 | 22.85 | 22.98 | 22.10 | 22.60 | 2,746,637 | +0.00(+0.00%) |
Jun 15, 2023 | 22.87 | 23.14 | 22.58 | 22.60 | 1,485,529 | -0.49(-2.12%) |
Jun 14, 2023 | 23.30 | 23.67 | 22.97 | 23.09 | 1,519,713 | -0.25(-1.07%) |
Jun 13, 2023 | 23.35 | 24.10 | 22.92 | 23.34 | 2,378,967 | +0.52(+2.28%) |
Jun 12, 2023 | 21.68 | 23.12 | 21.61 | 22.82 | 2,992,342 | +1.42(+6.64%) |
Jun 09, 2023 | 23.61 | 23.92 | 21.35 | 21.40 | 3,800,019 | -2.12(-9.01%) |
Jun 08, 2023 | 26.88 | 27.37 | 22.71 | 23.52 | 8,115,663 | +1.09(+4.86%) |
Jun 07, 2023 | 22.33 | 22.95 | 22.33 | 22.43 | 2,663,897 | +0.34(+1.54%) |
Jun 06, 2023 | 21.74 | 22.46 | 21.74 | 22.09 | 1,308,381 | +0.19(+0.87%) |
Jun 05, 2023 | 22.37 | 22.53 | 21.76 | 21.90 | 1,303,319 | -0.71(-3.14%) |
Jun 02, 2023 | 22.51 | 22.67 | 21.92 | 22.61 | 965,076 | +0.38(+1.71%) |