Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.50 | 26.74 | 26.07 | 26.11 | 74,873 | -0.36(-1.36%) |
Aug 30, 2023 | 27.29 | 27.60 | 26.47 | 26.47 | 65,100 | -0.92(-3.36%) |
Aug 29, 2023 | 26.42 | 27.59 | 26.30 | 27.39 | 66,953 | +0.97(+3.67%) |
Aug 28, 2023 | 26.01 | 26.47 | 26.01 | 26.42 | 52,306 | +0.55(+2.13%) |
Aug 25, 2023 | 25.97 | 27.10 | 25.44 | 25.87 | 93,090 | -0.01(-0.04%) |
Aug 24, 2023 | 26.05 | 26.18 | 25.80 | 25.88 | 98,526 | -0.17(-0.65%) |
Aug 23, 2023 | 26.47 | 26.47 | 25.79 | 26.05 | 101,800 | -0.43(-1.62%) |
Aug 22, 2023 | 27.04 | 27.05 | 26.42 | 26.48 | 65,503 | -0.56(-2.07%) |
Aug 21, 2023 | 27.53 | 27.84 | 27.00 | 27.04 | 100,656 | -0.53(-1.92%) |
Aug 18, 2023 | 26.84 | 28.30 | 26.82 | 27.57 | 175,353 | +0.73(+2.72%) |
Aug 17, 2023 | 27.00 | 27.15 | 26.68 | 26.84 | 99,333 | -0.18(-0.67%) |
Aug 16, 2023 | 27.16 | 27.72 | 26.99 | 27.02 | 124,397 | -0.01(-0.04%) |
Aug 15, 2023 | 27.35 | 27.44 | 26.88 | 27.03 | 84,463 | -0.53(-1.92%) |
Aug 14, 2023 | 27.70 | 28.22 | 27.00 | 27.56 | 101,035 | -0.25(-0.90%) |
Aug 11, 2023 | 28.39 | 28.99 | 27.71 | 27.81 | 141,819 | +0.42(+1.53%) |
Aug 10, 2023 | 27.23 | 27.56 | 26.99 | 27.39 | 141,938 | +0.26(+0.96%) |
Aug 09, 2023 | 26.85 | 27.46 | 26.61 | 27.13 | 168,499 | +0.33(+1.23%) |
Aug 08, 2023 | 26.57 | 26.84 | 26.17 | 26.80 | 135,995 | +0.00(+0.00%) |
Aug 07, 2023 | 26.79 | 27.16 | 26.29 | 26.80 | 148,781 | +0.10(+0.37%) |
Aug 04, 2023 | 26.45 | 26.87 | 25.59 | 26.70 | 163,218 | +0.21(+0.79%) |
Aug 03, 2023 | 27.00 | 29.69 | 25.19 | 26.49 | 650,721 | -10.69(-28.75%) |
Aug 02, 2023 | 37.57 | 37.75 | 36.48 | 37.18 | 35,028 | -0.84(-2.21%) |
Aug 01, 2023 | 37.36 | 38.21 | 37.29 | 38.02 | 50,510 | +0.37(+0.98%) |
Jul 31, 2023 | 36.00 | 37.74 | 36.00 | 37.65 | 49,351 | +1.49(+4.12%) |
Jul 28, 2023 | 36.96 | 36.98 | 36.15 | 36.16 | 35,038 | -0.48(-1.31%) |
Jul 27, 2023 | 37.99 | 38.40 | 36.55 | 36.64 | 47,599 | -0.93(-2.48%) |
Jul 26, 2023 | 36.69 | 37.66 | 36.69 | 37.57 | 80,155 | +0.85(+2.31%) |
Jul 25, 2023 | 36.52 | 37.31 | 36.52 | 36.72 | 54,879 | +0.20(+0.55%) |
Jul 24, 2023 | 36.04 | 36.65 | 35.78 | 36.52 | 93,812 | +0.60(+1.67%) |
Jul 21, 2023 | 37.17 | 37.17 | 35.74 | 35.92 | 80,979 | -0.94(-2.55%) |
Jul 20, 2023 | 36.94 | 37.14 | 36.50 | 36.86 | 68,694 | -0.10(-0.27%) |
Jul 19, 2023 | 36.75 | 37.45 | 36.18 | 36.96 | 73,993 | +0.51(+1.40%) |
Jul 18, 2023 | 36.97 | 38.16 | 35.70 | 36.45 | 124,973 | -1.74(-4.56%) |
Jul 17, 2023 | 38.14 | 39.15 | 38.12 | 38.19 | 88,555 | +0.38(+1.01%) |
Jul 14, 2023 | 38.32 | 38.32 | 37.25 | 37.81 | 98,782 | -0.46(-1.20%) |
Jul 13, 2023 | 36.91 | 38.34 | 36.33 | 38.27 | 73,920 | +1.48(+4.02%) |
Jul 12, 2023 | 37.13 | 37.13 | 36.51 | 36.79 | 58,311 | +0.18(+0.49%) |
Jul 11, 2023 | 35.93 | 36.75 | 35.85 | 36.61 | 64,726 | +0.81(+2.26%) |
Jul 10, 2023 | 35.43 | 36.40 | 35.43 | 35.80 | 48,502 | +0.16(+0.45%) |
Jul 07, 2023 | 35.30 | 36.25 | 35.30 | 35.64 | 109,611 | +0.31(+0.88%) |
Jul 06, 2023 | 35.07 | 35.52 | 34.53 | 35.33 | 50,965 | -0.12(-0.34%) |
Jul 05, 2023 | 35.80 | 35.92 | 35.23 | 35.45 | 76,185 | -0.44(-1.23%) |
Jul 03, 2023 | 36.11 | 36.73 | 35.67 | 35.89 | 26,483 | -0.35(-0.97%) |
Jun 30, 2023 | 35.87 | 36.42 | 35.38 | 36.24 | 74,419 | +0.74(+2.08%) |
Jun 29, 2023 | 35.15 | 35.99 | 34.71 | 35.50 | 63,874 | +0.35(+1.00%) |
Jun 28, 2023 | 35.11 | 35.17 | 34.50 | 35.15 | 47,662 | +0.00(+0.00%) |
Jun 27, 2023 | 34.24 | 35.18 | 34.17 | 35.15 | 62,631 | +0.92(+2.69%) |
Jun 26, 2023 | 33.74 | 34.79 | 33.74 | 34.23 | 55,781 | +0.42(+1.24%) |
Jun 23, 2023 | 33.50 | 34.30 | 33.50 | 33.81 | 148,217 | -0.32(-0.94%) |
Jun 22, 2023 | 34.09 | 34.34 | 33.63 | 34.13 | 55,831 | -0.10(-0.29%) |
Jun 21, 2023 | 33.67 | 34.33 | 33.59 | 34.23 | 52,591 | +0.45(+1.33%) |
Jun 20, 2023 | 33.65 | 34.19 | 33.08 | 33.78 | 73,308 | +0.13(+0.39%) |
Jun 16, 2023 | 34.93 | 34.93 | 32.98 | 33.65 | 157,550 | -1.16(-3.33%) |