Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.56 | 25.90 | 25.48 | 25.76 | 525,155 | +0.11(+0.43%) |
Aug 30, 2023 | 25.07 | 25.65 | 24.71 | 25.65 | 436,241 | +0.58(+2.31%) |
Aug 29, 2023 | 25.25 | 25.56 | 25.04 | 25.07 | 324,534 | -0.12(-0.48%) |
Aug 28, 2023 | 24.90 | 25.20 | 24.65 | 25.19 | 404,267 | +0.30(+1.21%) |
Aug 25, 2023 | 24.89 | 25.08 | 24.51 | 24.89 | 281,996 | +0.04(+0.16%) |
Aug 24, 2023 | 25.09 | 25.12 | 24.69 | 24.85 | 379,791 | -0.21(-0.84%) |
Aug 23, 2023 | 24.96 | 25.24 | 24.89 | 25.06 | 251,087 | +0.16(+0.64%) |
Aug 22, 2023 | 25.04 | 25.43 | 24.75 | 24.90 | 457,313 | -0.16(-0.64%) |
Aug 21, 2023 | 24.91 | 25.42 | 24.80 | 25.06 | 417,626 | +0.11(+0.44%) |
Aug 18, 2023 | 24.00 | 25.13 | 23.81 | 24.95 | 663,332 | +0.85(+3.53%) |
Aug 17, 2023 | 23.60 | 24.33 | 23.60 | 24.10 | 551,058 | +0.45(+1.90%) |
Aug 16, 2023 | 24.25 | 24.48 | 23.30 | 23.65 | 577,388 | -0.66(-2.71%) |
Aug 15, 2023 | 23.59 | 24.47 | 23.23 | 24.31 | 614,052 | +0.75(+3.18%) |
Aug 14, 2023 | 23.02 | 23.70 | 22.77 | 23.56 | 557,583 | +0.55(+2.39%) |
Aug 11, 2023 | 23.31 | 23.58 | 22.90 | 23.01 | 363,398 | -0.16(-0.69%) |
Aug 10, 2023 | 23.20 | 23.60 | 23.02 | 23.17 | 523,007 | -0.09(-0.39%) |
Aug 09, 2023 | 22.59 | 23.29 | 22.55 | 23.26 | 840,384 | +0.54(+2.38%) |
Aug 08, 2023 | 22.14 | 22.98 | 22.11 | 22.72 | 599,167 | +0.53(+2.39%) |
Aug 07, 2023 | 21.40 | 22.30 | 21.34 | 22.19 | 1,715,087 | +0.79(+3.69%) |
Aug 04, 2023 | 22.11 | 22.56 | 21.36 | 21.40 | 1,260,100 | -0.60(-2.73%) |
Aug 03, 2023 | 21.66 | 23.70 | 21.55 | 22.00 | 2,214,486 | -4.50(-16.98%) |
Aug 02, 2023 | 25.63 | 26.58 | 25.27 | 26.50 | 508,917 | +0.70(+2.71%) |
Aug 01, 2023 | 25.67 | 26.06 | 25.47 | 25.80 | 593,737 | +0.00(+0.00%) |
Jul 31, 2023 | 25.56 | 26.09 | 25.46 | 25.80 | 479,569 | +0.21(+0.82%) |
Jul 28, 2023 | 25.19 | 25.87 | 25.19 | 25.59 | 356,766 | +0.46(+1.83%) |
Jul 27, 2023 | 25.26 | 25.58 | 24.46 | 25.13 | 589,875 | -0.13(-0.51%) |
Jul 26, 2023 | 26.45 | 26.74 | 25.25 | 25.26 | 594,729 | -1.29(-4.86%) |
Jul 25, 2023 | 27.84 | 28.04 | 26.25 | 26.55 | 996,032 | -1.29(-4.63%) |
Jul 24, 2023 | 27.45 | 27.84 | 27.27 | 27.84 | 482,377 | +0.39(+1.42%) |
Jul 21, 2023 | 27.97 | 28.15 | 27.36 | 27.45 | 491,902 | -0.35(-1.26%) |
Jul 20, 2023 | 27.83 | 27.96 | 27.60 | 27.80 | 379,333 | +0.16(+0.58%) |
Jul 19, 2023 | 27.77 | 28.04 | 27.59 | 27.64 | 245,978 | -0.06(-0.22%) |
Jul 18, 2023 | 27.50 | 27.87 | 27.47 | 27.70 | 367,827 | +0.18(+0.65%) |
Jul 17, 2023 | 27.18 | 27.54 | 26.98 | 27.52 | 404,438 | +0.34(+1.25%) |
Jul 14, 2023 | 26.26 | 27.19 | 26.21 | 27.18 | 340,525 | +0.89(+3.39%) |
Jul 13, 2023 | 27.18 | 27.32 | 26.13 | 26.29 | 412,417 | -0.93(-3.42%) |
Jul 12, 2023 | 26.81 | 27.53 | 26.77 | 27.22 | 549,940 | +0.50(+1.87%) |
Jul 11, 2023 | 28.01 | 28.06 | 26.44 | 26.72 | 543,637 | -1.12(-4.02%) |
Jul 10, 2023 | 27.94 | 28.07 | 27.62 | 27.84 | 495,453 | +0.02(+0.07%) |
Jul 07, 2023 | 28.09 | 28.55 | 27.73 | 27.82 | 456,555 | -0.27(-0.96%) |
Jul 06, 2023 | 27.62 | 28.17 | 27.62 | 28.09 | 299,924 | +0.21(+0.75%) |
Jul 05, 2023 | 27.66 | 28.06 | 27.55 | 27.88 | 303,763 | +0.05(+0.18%) |
Jul 03, 2023 | 27.91 | 28.24 | 27.66 | 27.83 | 197,088 | -0.25(-0.89%) |
Jun 30, 2023 | 28.50 | 28.75 | 28.06 | 28.08 | 338,694 | -0.26(-0.92%) |
Jun 29, 2023 | 27.69 | 28.62 | 27.69 | 28.34 | 405,992 | +0.77(+2.79%) |
Jun 28, 2023 | 26.70 | 27.59 | 26.58 | 27.57 | 549,694 | +0.81(+3.03%) |
Jun 27, 2023 | 26.68 | 27.36 | 26.56 | 26.76 | 621,593 | -0.04(-0.15%) |
Jun 26, 2023 | 27.24 | 27.64 | 26.51 | 26.80 | 770,425 | +0.30(+1.13%) |
Jun 23, 2023 | 26.18 | 26.93 | 26.18 | 26.50 | 822,319 | +0.06(+0.23%) |
Jun 22, 2023 | 26.34 | 26.75 | 25.98 | 26.44 | 386,497 | +0.01(+0.04%) |
Jun 21, 2023 | 26.88 | 27.31 | 26.41 | 26.43 | 424,858 | -0.45(-1.67%) |
Jun 20, 2023 | 27.92 | 27.92 | 26.33 | 26.88 | 479,029 | -1.18(-4.21%) |
Jun 16, 2023 | 27.95 | 28.21 | 27.71 | 28.06 | 989,540 | +0.36(+1.30%) |
Jun 15, 2023 | 27.90 | 28.11 | 27.44 | 27.70 | 283,556 | -0.20(-0.72%) |
Jun 14, 2023 | 28.44 | 28.66 | 27.27 | 27.90 | 373,206 | -0.44(-1.55%) |
Jun 13, 2023 | 27.41 | 28.74 | 27.27 | 28.34 | 639,992 | +0.88(+3.20%) |
Jun 12, 2023 | 27.55 | 27.87 | 27.26 | 27.46 | 287,742 | +0.17(+0.62%) |
Jun 09, 2023 | 27.86 | 27.86 | 26.89 | 27.29 | 216,758 | -0.57(-2.05%) |
Jun 08, 2023 | 27.14 | 27.88 | 27.14 | 27.86 | 250,288 | +0.47(+1.72%) |
Jun 07, 2023 | 26.92 | 27.61 | 26.89 | 27.39 | 297,031 | +0.62(+2.32%) |
Jun 06, 2023 | 26.25 | 27.01 | 26.21 | 26.77 | 309,350 | +0.55(+2.10%) |
Jun 05, 2023 | 26.81 | 26.81 | 25.91 | 26.22 | 330,031 | -0.74(-2.74%) |
Jun 02, 2023 | 26.15 | 26.99 | 25.99 | 26.96 | 492,534 | +1.15(+4.46%) |