Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.23 | 26.38 | 25.81 | 25.84 | 478,586 | -0.42(-1.60%) |
Aug 30, 2023 | 26.12 | 26.40 | 26.05 | 26.25 | 567,303 | +0.14(+0.52%) |
Aug 29, 2023 | 25.80 | 26.20 | 25.52 | 26.12 | 362,364 | +0.46(+1.79%) |
Aug 28, 2023 | 25.64 | 25.91 | 25.54 | 25.66 | 458,278 | +0.22(+0.88%) |
Aug 25, 2023 | 25.61 | 25.66 | 25.20 | 25.44 | 334,248 | +0.16(+0.62%) |
Aug 24, 2023 | 25.48 | 25.76 | 25.24 | 25.28 | 605,679 | -0.43(-1.67%) |
Aug 23, 2023 | 25.44 | 25.87 | 25.41 | 25.71 | 356,168 | +0.25(+1.00%) |
Aug 22, 2023 | 25.77 | 25.91 | 25.44 | 25.45 | 431,825 | -0.21(-0.80%) |
Aug 21, 2023 | 25.76 | 25.91 | 25.40 | 25.66 | 456,398 | -0.13(-0.49%) |
Aug 18, 2023 | 25.51 | 26.14 | 25.51 | 25.79 | 638,818 | +0.08(+0.30%) |
Aug 17, 2023 | 25.57 | 25.85 | 25.48 | 25.71 | 623,918 | +0.38(+1.50%) |
Aug 16, 2023 | 25.32 | 25.89 | 25.24 | 25.33 | 584,438 | -0.04(-0.15%) |
Aug 15, 2023 | 25.71 | 25.79 | 25.30 | 25.37 | 734,704 | -0.57(-2.18%) |
Aug 14, 2023 | 26.12 | 26.15 | 25.71 | 25.93 | 1,206,289 | -0.25(-0.97%) |
Aug 11, 2023 | 26.51 | 26.57 | 26.05 | 26.19 | 568,897 | -0.46(-1.72%) |
Aug 10, 2023 | 26.68 | 27.09 | 26.25 | 26.65 | 1,070,770 | -0.01(-0.04%) |
Aug 09, 2023 | 26.57 | 26.94 | 26.43 | 26.66 | 802,912 | +0.16(+0.59%) |
Aug 08, 2023 | 26.57 | 26.77 | 25.84 | 26.50 | 873,196 | -0.53(-1.95%) |
Aug 07, 2023 | 26.83 | 27.38 | 26.77 | 27.03 | 659,301 | +0.40(+1.50%) |
Aug 04, 2023 | 26.97 | 27.10 | 26.49 | 26.63 | 870,501 | -0.22(-0.83%) |
Aug 03, 2023 | 27.56 | 27.65 | 26.60 | 26.85 | 1,274,805 | -1.03(-3.68%) |
Aug 02, 2023 | 27.67 | 28.19 | 27.25 | 27.88 | 830,868 | -0.12(-0.42%) |
Aug 01, 2023 | 27.77 | 28.41 | 27.45 | 27.99 | 1,748,958 | -1.54(-5.22%) |
Jul 31, 2023 | 28.73 | 29.65 | 28.72 | 29.53 | 1,706,128 | +1.03(+3.60%) |
Jul 28, 2023 | 28.56 | 28.86 | 28.20 | 28.51 | 644,440 | +0.16(+0.58%) |
Jul 27, 2023 | 28.52 | 28.84 | 28.15 | 28.34 | 1,122,331 | -0.06(-0.20%) |
Jul 26, 2023 | 28.27 | 28.76 | 28.20 | 28.40 | 396,654 | -0.07(-0.24%) |
Jul 25, 2023 | 28.15 | 28.74 | 27.96 | 28.47 | 402,867 | +0.05(+0.17%) |
Jul 24, 2023 | 28.29 | 28.67 | 28.18 | 28.42 | 348,843 | +0.12(+0.41%) |
Jul 21, 2023 | 28.88 | 28.90 | 28.23 | 28.30 | 524,674 | -0.49(-1.72%) |
Jul 20, 2023 | 28.76 | 28.97 | 28.27 | 28.80 | 596,722 | +0.21(+0.75%) |
Jul 19, 2023 | 28.67 | 28.70 | 28.08 | 28.58 | 757,402 | -0.17(-0.61%) |
Jul 18, 2023 | 28.08 | 28.82 | 28.07 | 28.76 | 760,060 | +0.77(+2.73%) |
Jul 17, 2023 | 28.02 | 28.36 | 27.90 | 27.99 | 568,585 | -0.16(-0.58%) |
Jul 14, 2023 | 28.46 | 28.47 | 27.90 | 28.16 | 448,089 | -0.36(-1.26%) |
Jul 13, 2023 | 28.57 | 28.71 | 28.32 | 28.52 | 433,372 | -0.08(-0.27%) |
Jul 12, 2023 | 29.06 | 29.08 | 28.33 | 28.59 | 867,228 | +0.14(+0.48%) |
Jul 11, 2023 | 27.71 | 28.52 | 27.68 | 28.46 | 695,439 | +0.93(+3.38%) |
Jul 10, 2023 | 26.90 | 27.57 | 26.90 | 27.53 | 591,699 | +0.54(+2.01%) |
Jul 07, 2023 | 26.64 | 27.52 | 26.64 | 26.98 | 552,887 | +0.43(+1.61%) |
Jul 06, 2023 | 26.63 | 26.79 | 26.15 | 26.56 | 758,261 | -0.42(-1.54%) |
Jul 05, 2023 | 27.44 | 27.56 | 26.86 | 26.97 | 699,197 | -0.86(-3.10%) |
Jul 03, 2023 | 27.28 | 27.87 | 27.28 | 27.84 | 249,469 | +0.33(+1.20%) |
Jun 30, 2023 | 27.90 | 27.90 | 27.46 | 27.51 | 489,307 | -0.16(-0.60%) |
Jun 29, 2023 | 26.77 | 27.69 | 26.77 | 27.67 | 585,123 | +0.85(+3.18%) |
Jun 28, 2023 | 27.41 | 27.41 | 26.79 | 26.82 | 724,829 | -0.50(-1.84%) |
Jun 27, 2023 | 27.10 | 27.55 | 26.94 | 27.32 | 534,600 | +0.36(+1.33%) |
Jun 26, 2023 | 26.62 | 27.28 | 26.56 | 26.96 | 811,528 | +0.47(+1.79%) |
Jun 23, 2023 | 26.42 | 26.64 | 26.07 | 26.49 | 1,361,698 | -0.45(-1.65%) |
Jun 22, 2023 | 27.73 | 27.74 | 26.87 | 26.94 | 749,292 | -0.80(-2.90%) |
Jun 21, 2023 | 27.38 | 27.93 | 27.28 | 27.74 | 507,332 | +0.12(+0.42%) |
Jun 20, 2023 | 27.71 | 27.77 | 27.38 | 27.62 | 609,718 | -0.27(-0.97%) |
Jun 16, 2023 | 28.38 | 28.38 | 27.54 | 27.90 | 1,444,989 | -0.21(-0.76%) |
Jun 15, 2023 | 27.65 | 28.15 | 27.56 | 28.11 | 821,428 | +0.27(+0.97%) |
Jun 14, 2023 | 28.59 | 28.73 | 27.61 | 27.84 | 1,055,117 | -0.69(-2.41%) |
Jun 13, 2023 | 28.05 | 28.72 | 28.00 | 28.52 | 745,775 | +0.67(+2.40%) |
Jun 12, 2023 | 27.55 | 28.06 | 27.22 | 27.86 | 1,015,012 | +0.34(+1.23%) |
Jun 09, 2023 | 28.12 | 28.12 | 27.32 | 27.52 | 794,292 | -0.61(-2.17%) |
Jun 08, 2023 | 27.97 | 28.41 | 27.69 | 28.13 | 819,451 | +0.05(+0.17%) |
Jun 07, 2023 | 26.97 | 28.15 | 26.72 | 28.08 | 940,456 | +1.37(+5.11%) |
Jun 06, 2023 | 25.44 | 26.81 | 25.44 | 26.71 | 582,505 | +1.01(+3.92%) |
Jun 05, 2023 | 25.98 | 26.37 | 25.26 | 25.71 | 814,735 | -0.88(-3.32%) |
Jun 02, 2023 | 25.20 | 26.63 | 25.05 | 26.59 | 943,351 | +1.92(+7.78%) |