Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.04 | 24.18 | 23.87 | 23.94 | 1,084,234 | +0.03(+0.12%) |
Aug 30, 2023 | 24.11 | 24.23 | 23.85 | 23.91 | 878,654 | -0.29(-1.22%) |
Aug 29, 2023 | 24.03 | 24.41 | 24.02 | 24.20 | 920,593 | +0.26(+1.07%) |
Aug 28, 2023 | 23.81 | 24.12 | 23.80 | 23.95 | 801,980 | +0.20(+0.84%) |
Aug 25, 2023 | 23.58 | 23.87 | 23.53 | 23.75 | 508,577 | +0.24(+1.01%) |
Aug 24, 2023 | 23.55 | 23.77 | 23.46 | 23.51 | 1,059,076 | -0.06(-0.24%) |
Aug 23, 2023 | 22.98 | 23.58 | 22.83 | 23.57 | 1,448,522 | +0.73(+3.21%) |
Aug 22, 2023 | 22.80 | 23.09 | 22.56 | 22.83 | 1,245,190 | +0.05(+0.21%) |
Aug 21, 2023 | 22.98 | 23.08 | 22.65 | 22.79 | 891,815 | -0.29(-1.28%) |
Aug 18, 2023 | 23.08 | 23.35 | 23.01 | 23.08 | 1,210,627 | -0.12(-0.53%) |
Aug 17, 2023 | 23.77 | 23.86 | 23.13 | 23.20 | 805,903 | -0.37(-1.57%) |
Aug 16, 2023 | 23.71 | 23.82 | 23.40 | 23.58 | 938,659 | -0.16(-0.68%) |
Aug 15, 2023 | 23.87 | 23.94 | 23.58 | 23.74 | 965,379 | -0.36(-1.50%) |
Aug 14, 2023 | 24.25 | 24.26 | 23.75 | 24.10 | 1,059,801 | -0.23(-0.94%) |
Aug 11, 2023 | 24.16 | 24.51 | 23.97 | 24.33 | 821,404 | +0.18(+0.75%) |
Aug 10, 2023 | 24.06 | 24.45 | 24.00 | 24.15 | 954,465 | +0.12(+0.51%) |
Aug 09, 2023 | 23.33 | 24.23 | 23.17 | 24.02 | 1,441,973 | +0.76(+3.27%) |
Aug 08, 2023 | 23.36 | 23.37 | 22.45 | 23.26 | 1,619,918 | -0.41(-1.73%) |
Aug 07, 2023 | 23.66 | 23.84 | 23.41 | 23.67 | 769,606 | -0.05(-0.20%) |
Aug 04, 2023 | 23.47 | 23.85 | 23.38 | 23.72 | 944,415 | +0.25(+1.05%) |
Aug 03, 2023 | 24.04 | 24.04 | 23.43 | 23.47 | 764,567 | -0.57(-2.37%) |
Aug 02, 2023 | 24.42 | 24.57 | 23.92 | 24.04 | 930,708 | -0.51(-2.09%) |
Aug 01, 2023 | 25.11 | 25.25 | 24.51 | 24.55 | 769,976 | -0.57(-2.27%) |
Jul 31, 2023 | 25.25 | 25.47 | 24.92 | 25.13 | 1,019,567 | +0.12(+0.49%) |
Jul 28, 2023 | 25.30 | 25.50 | 24.76 | 25.00 | 944,021 | -0.14(-0.57%) |
Jul 27, 2023 | 25.96 | 26.06 | 25.11 | 25.14 | 997,079 | -0.85(-3.26%) |
Jul 26, 2023 | 26.12 | 26.32 | 25.97 | 25.99 | 637,770 | -0.20(-0.76%) |
Jul 25, 2023 | 26.38 | 26.43 | 26.12 | 26.19 | 678,440 | -0.21(-0.79%) |
Jul 24, 2023 | 26.65 | 26.72 | 26.31 | 26.40 | 667,244 | -0.18(-0.68%) |
Jul 21, 2023 | 26.43 | 26.66 | 26.28 | 26.58 | 886,838 | +0.24(+0.90%) |
Jul 20, 2023 | 26.23 | 26.48 | 26.01 | 26.34 | 1,105,028 | +0.07(+0.25%) |
Jul 19, 2023 | 26.00 | 26.36 | 25.85 | 26.28 | 1,275,177 | +0.46(+1.77%) |
Jul 18, 2023 | 25.86 | 25.90 | 25.44 | 25.82 | 1,282,368 | -0.05(-0.18%) |
Jul 17, 2023 | 25.79 | 26.08 | 25.51 | 25.87 | 764,023 | -0.05(-0.18%) |
Jul 14, 2023 | 26.41 | 26.41 | 25.64 | 25.92 | 1,251,305 | -0.46(-1.73%) |
Jul 13, 2023 | 26.59 | 26.79 | 26.27 | 26.37 | 1,009,398 | -0.28(-1.04%) |
Jul 12, 2023 | 26.74 | 26.85 | 26.45 | 26.65 | 600,914 | +0.10(+0.39%) |
Jul 11, 2023 | 26.25 | 26.58 | 26.09 | 26.54 | 945,789 | +0.29(+1.12%) |
Jul 10, 2023 | 26.22 | 26.47 | 26.05 | 26.25 | 678,343 | -0.04(-0.14%) |
Jul 07, 2023 | 26.26 | 26.60 | 26.22 | 26.29 | 945,431 | +0.03(+0.11%) |
Jul 06, 2023 | 26.88 | 27.16 | 26.18 | 26.26 | 1,564,150 | -0.95(-3.50%) |
Jul 05, 2023 | 27.10 | 27.34 | 26.77 | 27.21 | 851,717 | +0.05(+0.18%) |
Jul 03, 2023 | 27.05 | 27.36 | 26.93 | 27.16 | 317,211 | -0.01(-0.03%) |
Jun 30, 2023 | 26.79 | 27.20 | 26.65 | 27.17 | 895,211 | +0.48(+1.78%) |
Jun 29, 2023 | 26.79 | 26.82 | 26.54 | 26.70 | 724,890 | -0.16(-0.60%) |
Jun 28, 2023 | 27.18 | 27.30 | 26.83 | 26.86 | 766,071 | -0.42(-1.53%) |
Jun 27, 2023 | 27.31 | 27.49 | 27.21 | 27.28 | 838,691 | +0.02(+0.07%) |
Jun 26, 2023 | 27.34 | 27.82 | 27.23 | 27.26 | 1,659,902 | +0.09(+0.32%) |
Jun 23, 2023 | 27.59 | 27.78 | 27.10 | 27.17 | 11,126,961 | -0.44(-1.58%) |
Jun 22, 2023 | 28.16 | 28.30 | 27.58 | 27.61 | 1,530,566 | -0.70(-2.49%) |
Jun 21, 2023 | 27.94 | 28.43 | 27.68 | 28.31 | 646,666 | +0.21(+0.74%) |
Jun 20, 2023 | 28.60 | 28.63 | 27.83 | 28.10 | 1,073,506 | -0.57(-1.99%) |
Jun 16, 2023 | 28.67 | 28.87 | 28.40 | 28.67 | 2,545,723 | +0.14(+0.50%) |
Jun 15, 2023 | 28.34 | 28.56 | 28.25 | 28.53 | 607,750 | +0.23(+0.81%) |
Jun 14, 2023 | 28.43 | 28.74 | 28.24 | 28.30 | 651,436 | -0.17(-0.60%) |
Jun 13, 2023 | 28.45 | 28.69 | 28.26 | 28.47 | 598,055 | +0.01(+0.03%) |
Jun 12, 2023 | 28.11 | 28.85 | 27.95 | 28.47 | 1,155,848 | +0.35(+1.25%) |
Jun 09, 2023 | 28.77 | 28.79 | 27.86 | 28.11 | 733,597 | -0.58(-2.02%) |
Jun 08, 2023 | 29.05 | 29.13 | 28.60 | 28.69 | 657,248 | -0.52(-1.79%) |
Jun 07, 2023 | 29.13 | 29.33 | 28.96 | 29.22 | 994,831 | +0.31(+1.09%) |
Jun 06, 2023 | 28.64 | 29.07 | 28.40 | 28.90 | 975,158 | +0.29(+1.00%) |
Jun 05, 2023 | 28.47 | 28.85 | 28.35 | 28.62 | 1,033,388 | +0.20(+0.70%) |
Jun 02, 2023 | 27.81 | 28.47 | 27.68 | 28.42 | 878,028 | +0.77(+2.79%) |