Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.55 | 28.03 | 27.55 | 27.68 | 825,620 | +0.05(+0.18%) |
Aug 30, 2023 | 27.37 | 27.79 | 27.19 | 27.63 | 635,931 | +0.16(+0.58%) |
Aug 29, 2023 | 26.60 | 27.84 | 26.48 | 27.47 | 613,229 | +0.68(+2.55%) |
Aug 28, 2023 | 26.33 | 27.11 | 26.33 | 26.79 | 689,625 | +0.66(+2.54%) |
Aug 25, 2023 | 26.26 | 26.29 | 25.36 | 26.12 | 731,788 | -0.07(-0.26%) |
Aug 24, 2023 | 26.71 | 26.83 | 26.19 | 26.19 | 1,073,975 | -0.11(-0.41%) |
Aug 23, 2023 | 25.37 | 26.35 | 25.24 | 26.30 | 499,939 | +0.91(+3.59%) |
Aug 22, 2023 | 25.72 | 25.81 | 25.17 | 25.39 | 573,919 | +0.04(+0.16%) |
Aug 21, 2023 | 24.98 | 25.39 | 24.91 | 25.35 | 440,946 | +0.46(+1.83%) |
Aug 18, 2023 | 24.44 | 25.13 | 24.29 | 24.90 | 500,378 | +0.26(+1.04%) |
Aug 17, 2023 | 25.21 | 25.24 | 24.50 | 24.64 | 639,560 | -0.49(-1.93%) |
Aug 16, 2023 | 25.43 | 25.72 | 25.10 | 25.12 | 427,690 | -0.36(-1.40%) |
Aug 15, 2023 | 25.80 | 25.88 | 25.40 | 25.48 | 626,663 | -0.57(-2.20%) |
Aug 14, 2023 | 25.79 | 26.36 | 25.60 | 26.05 | 657,383 | +0.05(+0.19%) |
Aug 11, 2023 | 26.09 | 26.32 | 25.88 | 26.00 | 629,715 | -0.45(-1.68%) |
Aug 10, 2023 | 27.00 | 27.29 | 26.23 | 26.45 | 663,292 | -0.38(-1.40%) |
Aug 09, 2023 | 27.25 | 27.25 | 26.80 | 26.83 | 601,501 | -0.51(-1.88%) |
Aug 08, 2023 | 27.84 | 27.84 | 26.79 | 27.34 | 684,430 | -1.03(-3.63%) |
Aug 07, 2023 | 28.13 | 28.48 | 27.56 | 28.37 | 930,975 | +0.46(+1.63%) |
Aug 04, 2023 | 27.88 | 28.42 | 27.53 | 27.92 | 557,843 | -0.05(-0.18%) |
Aug 03, 2023 | 28.00 | 28.26 | 27.64 | 27.96 | 796,470 | -0.47(-1.64%) |
Aug 02, 2023 | 28.89 | 29.02 | 28.39 | 28.43 | 1,099,108 | -0.91(-3.10%) |
Aug 01, 2023 | 28.23 | 29.63 | 27.02 | 29.34 | 2,116,999 | +0.54(+1.89%) |
Jul 31, 2023 | 29.39 | 29.53 | 28.69 | 28.80 | 1,469,943 | -0.52(-1.79%) |
Jul 28, 2023 | 29.33 | 29.55 | 29.04 | 29.32 | 736,944 | +0.55(+1.93%) |
Jul 27, 2023 | 28.90 | 29.46 | 28.49 | 28.77 | 948,854 | +0.72(+2.58%) |
Jul 26, 2023 | 27.83 | 28.29 | 27.70 | 28.04 | 580,870 | -0.05(-0.18%) |
Jul 25, 2023 | 27.67 | 28.45 | 27.61 | 28.09 | 506,107 | +0.53(+1.94%) |
Jul 24, 2023 | 27.71 | 28.08 | 27.36 | 27.56 | 611,346 | -0.15(-0.54%) |
Jul 21, 2023 | 28.09 | 28.30 | 27.69 | 27.71 | 822,473 | -0.12(-0.43%) |
Jul 20, 2023 | 28.71 | 28.82 | 27.52 | 27.83 | 1,061,754 | -1.28(-4.39%) |
Jul 19, 2023 | 29.55 | 29.55 | 28.90 | 29.10 | 673,402 | -0.40(-1.34%) |
Jul 18, 2023 | 29.14 | 29.53 | 28.78 | 29.50 | 594,585 | +0.19(+0.64%) |
Jul 17, 2023 | 28.92 | 29.63 | 28.74 | 29.31 | 656,225 | +0.41(+1.40%) |
Jul 14, 2023 | 29.20 | 29.26 | 28.57 | 28.91 | 918,304 | -0.36(-1.22%) |
Jul 13, 2023 | 28.70 | 29.39 | 28.70 | 29.26 | 723,431 | +0.79(+2.78%) |
Jul 12, 2023 | 28.16 | 28.85 | 27.95 | 28.47 | 922,995 | +0.89(+3.23%) |
Jul 11, 2023 | 27.70 | 27.71 | 26.91 | 27.58 | 589,372 | -0.05(-0.18%) |
Jul 10, 2023 | 27.67 | 28.09 | 27.57 | 27.63 | 653,446 | -0.04(-0.14%) |
Jul 07, 2023 | 27.28 | 28.26 | 27.27 | 27.67 | 671,104 | +0.46(+1.67%) |
Jul 06, 2023 | 27.54 | 27.86 | 26.90 | 27.21 | 1,162,388 | -0.96(-3.41%) |
Jul 05, 2023 | 28.98 | 29.01 | 28.12 | 28.17 | 1,089,037 | -1.07(-3.66%) |
Jul 03, 2023 | 29.56 | 29.79 | 29.04 | 29.24 | 442,471 | -0.21(-0.71%) |
Jun 30, 2023 | 29.70 | 29.94 | 29.42 | 29.45 | 1,017,830 | +0.08(+0.27%) |
Jun 29, 2023 | 29.06 | 29.64 | 28.63 | 29.37 | 1,240,836 | +0.31(+1.06%) |
Jun 28, 2023 | 28.61 | 29.61 | 28.10 | 29.06 | 2,245,126 | -0.01(-0.03%) |
Jun 27, 2023 | 26.19 | 29.33 | 26.19 | 29.07 | 3,825,431 | +2.98(+11.42%) |
Jun 26, 2023 | 25.76 | 26.79 | 25.76 | 26.09 | 923,913 | +0.46(+1.78%) |
Jun 23, 2023 | 25.53 | 25.81 | 25.29 | 25.64 | 1,531,689 | -0.42(-1.60%) |
Jun 22, 2023 | 25.59 | 26.07 | 25.50 | 26.05 | 519,487 | +0.28(+1.08%) |
Jun 21, 2023 | 26.30 | 26.38 | 25.45 | 25.78 | 806,298 | -0.74(-2.80%) |
Jun 20, 2023 | 26.06 | 26.72 | 26.05 | 26.52 | 1,988,909 | +0.40(+1.52%) |
Jun 16, 2023 | 26.39 | 26.39 | 25.86 | 26.12 | 1,448,621 | -0.02(-0.08%) |