Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.86 | 28.91 | 28.66 | 28.83 | 52,893 | -0.09(-0.31%) |
Aug 30, 2023 | 28.98 | 29.00 | 28.70 | 28.92 | 30,052 | +0.00(+0.00%) |
Aug 29, 2023 | 28.92 | 29.03 | 28.65 | 28.92 | 57,835 | +0.12(+0.42%) |
Aug 28, 2023 | 28.73 | 28.80 | 28.68 | 28.80 | 28,837 | +0.25(+0.88%) |
Aug 25, 2023 | 28.30 | 28.67 | 28.09 | 28.55 | 61,459 | +0.21(+0.74%) |
Aug 24, 2023 | 28.51 | 28.62 | 28.18 | 28.34 | 16,009 | -0.35(-1.22%) |
Aug 23, 2023 | 28.22 | 28.69 | 28.22 | 28.69 | 16,295 | +0.60(+2.14%) |
Aug 22, 2023 | 28.14 | 28.17 | 27.86 | 28.09 | 19,130 | +0.06(+0.20%) |
Aug 21, 2023 | 28.06 | 28.14 | 27.82 | 28.03 | 10,475 | +0.03(+0.12%) |
Aug 18, 2023 | 27.86 | 28.07 | 27.80 | 28.00 | 17,037 | +0.09(+0.31%) |
Aug 17, 2023 | 28.27 | 28.27 | 27.80 | 27.91 | 11,134 | +0.03(+0.12%) |
Aug 16, 2023 | 27.66 | 27.96 | 27.66 | 27.88 | 13,123 | -0.10(-0.36%) |
Aug 15, 2023 | 28.20 | 28.21 | 27.76 | 27.98 | 12,945 | -0.16(-0.57%) |
Aug 14, 2023 | 28.23 | 28.31 | 27.86 | 28.14 | 19,320 | -0.26(-0.92%) |
Aug 11, 2023 | 28.43 | 28.43 | 28.23 | 28.40 | 11,281 | -0.10(-0.35%) |
Aug 10, 2023 | 28.67 | 28.73 | 28.44 | 28.50 | 14,750 | -0.09(-0.33%) |
Aug 09, 2023 | 29.01 | 29.01 | 28.45 | 28.59 | 33,579 | -0.15(-0.52%) |
Aug 08, 2023 | 28.93 | 28.93 | 28.46 | 28.75 | 27,041 | -0.12(-0.43%) |
Aug 07, 2023 | 28.80 | 28.92 | 28.66 | 28.87 | 20,414 | +0.06(+0.21%) |
Aug 04, 2023 | 28.74 | 29.04 | 28.74 | 28.81 | 70,476 | +0.15(+0.53%) |
Aug 03, 2023 | 28.55 | 28.76 | 28.45 | 28.66 | 26,792 | +0.05(+0.17%) |
Aug 02, 2023 | 29.15 | 29.15 | 28.54 | 28.61 | 16,645 | -0.65(-2.22%) |
Aug 01, 2023 | 29.87 | 29.87 | 29.25 | 29.26 | 34,028 | -0.73(-2.43%) |
Jul 31, 2023 | 29.81 | 30.07 | 29.72 | 29.99 | 29,330 | +0.31(+1.04%) |
Jul 28, 2023 | 29.68 | 29.92 | 29.64 | 29.68 | 36,177 | +0.48(+1.64%) |
Jul 27, 2023 | 29.68 | 29.68 | 29.20 | 29.20 | 31,896 | -0.24(-0.82%) |
Jul 26, 2023 | 29.51 | 29.59 | 29.24 | 29.44 | 19,897 | -0.19(-0.64%) |
Jul 25, 2023 | 29.72 | 29.72 | 29.37 | 29.63 | 36,462 | +0.23(+0.78%) |
Jul 24, 2023 | 29.14 | 29.46 | 29.14 | 29.40 | 13,427 | +0.60(+2.08%) |
Jul 21, 2023 | 29.06 | 29.06 | 28.71 | 28.80 | 28,278 | +0.03(+0.12%) |
Jul 20, 2023 | 28.81 | 28.93 | 28.68 | 28.77 | 13,315 | -0.04(-0.15%) |
Jul 19, 2023 | 28.80 | 28.83 | 28.75 | 28.81 | 20,159 | -0.01(-0.04%) |
Jul 18, 2023 | 28.75 | 28.96 | 28.75 | 28.82 | 10,107 | -0.15(-0.51%) |
Jul 17, 2023 | 28.50 | 29.55 | 28.50 | 28.97 | 28,503 | +0.21(+0.73%) |
Jul 14, 2023 | 28.85 | 28.91 | 28.58 | 28.76 | 27,223 | +0.02(+0.08%) |
Jul 13, 2023 | 28.59 | 28.92 | 28.59 | 28.74 | 34,453 | +0.44(+1.55%) |
Jul 12, 2023 | 27.93 | 28.41 | 27.93 | 28.30 | 34,091 | +0.48(+1.73%) |
Jul 11, 2023 | 27.90 | 28.10 | 27.73 | 27.82 | 25,628 | +0.11(+0.39%) |
Jul 10, 2023 | 27.74 | 28.18 | 27.46 | 27.71 | 30,824 | +0.03(+0.09%) |
Jul 07, 2023 | 27.34 | 27.94 | 27.34 | 27.68 | 20,236 | +0.29(+1.08%) |
Jul 06, 2023 | 27.77 | 27.85 | 27.36 | 27.39 | 42,088 | -0.43(-1.55%) |
Jul 05, 2023 | 28.23 | 28.23 | 27.74 | 27.82 | 22,383 | -0.20(-0.71%) |
Jul 03, 2023 | 28.25 | 28.65 | 28.02 | 28.02 | 9,111 | +0.19(+0.67%) |
Jun 30, 2023 | 28.02 | 28.02 | 27.67 | 27.83 | 17,540 | +0.27(+0.98%) |
Jun 29, 2023 | 27.50 | 28.36 | 27.40 | 27.56 | 36,295 | -0.16(-0.58%) |
Jun 28, 2023 | 27.73 | 27.78 | 27.52 | 27.72 | 8,888 | -0.04(-0.15%) |
Jun 27, 2023 | 27.73 | 27.86 | 27.71 | 27.76 | 33,008 | +0.21(+0.77%) |
Jun 26, 2023 | 27.33 | 27.69 | 27.33 | 27.55 | 19,105 | +0.20(+0.73%) |
Jun 23, 2023 | 27.71 | 27.71 | 27.02 | 27.35 | 23,390 | -0.48(-1.72%) |
Jun 22, 2023 | 28.15 | 28.15 | 27.76 | 27.83 | 31,022 | -1.27(-4.36%) |
Jun 21, 2023 | 29.05 | 29.20 | 28.70 | 29.10 | 309,305 | -0.05(-0.17%) |
Jun 20, 2023 | 29.25 | 29.31 | 29.06 | 29.15 | 62,451 | -0.26(-0.88%) |
Jun 16, 2023 | 29.67 | 29.67 | 29.39 | 29.41 | 6,322 | -0.20(-0.68%) |