Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.70 | 24.81 | 24.18 | 24.19 | 1,844,182 | -0.39(-1.59%) |
Aug 30, 2023 | 24.99 | 25.30 | 24.46 | 24.58 | 876,343 | -0.68(-2.67%) |
Aug 29, 2023 | 24.44 | 25.27 | 24.18 | 25.26 | 1,077,077 | +0.88(+3.61%) |
Aug 28, 2023 | 24.02 | 24.40 | 23.77 | 24.38 | 1,129,494 | +0.40(+1.67%) |
Aug 25, 2023 | 24.45 | 24.65 | 23.81 | 23.98 | 1,072,221 | -0.34(-1.41%) |
Aug 24, 2023 | 24.76 | 25.10 | 24.07 | 24.32 | 860,288 | -0.71(-2.85%) |
Aug 23, 2023 | 24.71 | 25.39 | 24.61 | 25.03 | 656,564 | +0.27(+1.11%) |
Aug 22, 2023 | 25.14 | 25.19 | 24.37 | 24.76 | 726,341 | -0.28(-1.13%) |
Aug 21, 2023 | 25.47 | 25.76 | 25.02 | 25.04 | 408,499 | -0.45(-1.77%) |
Aug 18, 2023 | 24.99 | 25.77 | 24.95 | 25.49 | 627,038 | +0.26(+1.05%) |
Aug 17, 2023 | 25.47 | 25.89 | 25.04 | 25.23 | 791,746 | -0.12(-0.46%) |
Aug 16, 2023 | 25.92 | 26.12 | 25.34 | 25.35 | 609,706 | -0.58(-2.23%) |
Aug 15, 2023 | 27.22 | 27.23 | 25.91 | 25.92 | 921,232 | -1.38(-5.05%) |
Aug 14, 2023 | 26.85 | 27.32 | 26.64 | 27.30 | 550,032 | +0.30(+1.12%) |
Aug 11, 2023 | 26.99 | 27.38 | 26.91 | 27.00 | 535,652 | -0.12(-0.43%) |
Aug 10, 2023 | 27.21 | 27.60 | 26.69 | 27.12 | 571,776 | +0.00(+0.00%) |
Aug 09, 2023 | 27.46 | 27.60 | 27.00 | 27.12 | 849,140 | -0.48(-1.74%) |
Aug 08, 2023 | 27.16 | 27.62 | 26.87 | 27.60 | 893,895 | -0.08(-0.28%) |
Aug 07, 2023 | 28.13 | 28.60 | 26.98 | 27.68 | 1,512,685 | +0.84(+3.14%) |
Aug 04, 2023 | 25.74 | 27.49 | 25.36 | 26.83 | 1,772,169 | +0.90(+3.47%) |
Aug 03, 2023 | 26.71 | 26.88 | 25.05 | 25.93 | 2,800,334 | -0.87(-3.25%) |
Aug 02, 2023 | 25.77 | 29.83 | 25.77 | 26.80 | 4,265,145 | -3.79(-12.38%) |
Aug 01, 2023 | 31.09 | 31.19 | 30.47 | 30.59 | 1,095,691 | -0.74(-2.37%) |
Jul 31, 2023 | 31.53 | 31.57 | 30.73 | 31.33 | 1,306,736 | +0.05(+0.16%) |
Jul 28, 2023 | 31.13 | 31.53 | 30.82 | 31.29 | 1,004,610 | +0.42(+1.36%) |
Jul 27, 2023 | 31.72 | 31.83 | 30.59 | 30.86 | 618,922 | -0.62(-1.96%) |
Jul 26, 2023 | 30.62 | 31.50 | 30.62 | 31.48 | 751,281 | +0.86(+2.81%) |
Jul 25, 2023 | 31.24 | 31.69 | 30.57 | 30.62 | 1,014,958 | -0.02(-0.06%) |
Jul 24, 2023 | 30.86 | 31.23 | 30.45 | 30.64 | 580,942 | -0.04(-0.13%) |
Jul 21, 2023 | 31.43 | 31.45 | 30.55 | 30.68 | 778,189 | -0.37(-1.20%) |
Jul 20, 2023 | 31.30 | 31.44 | 30.95 | 31.05 | 698,799 | -0.11(-0.35%) |
Jul 19, 2023 | 31.46 | 31.82 | 31.04 | 31.16 | 657,712 | -0.34(-1.09%) |
Jul 18, 2023 | 30.63 | 31.80 | 30.58 | 31.50 | 795,800 | -0.27(-0.86%) |
Jul 17, 2023 | 30.99 | 31.95 | 30.73 | 31.77 | 915,829 | +0.87(+2.82%) |
Jul 14, 2023 | 31.88 | 31.88 | 30.41 | 30.90 | 886,854 | -0.72(-2.29%) |
Jul 13, 2023 | 31.27 | 32.17 | 30.91 | 31.63 | 1,409,070 | +0.36(+1.16%) |
Jul 12, 2023 | 30.57 | 31.32 | 29.93 | 31.27 | 1,427,720 | +1.20(+4.00%) |
Jul 11, 2023 | 29.74 | 30.07 | 29.45 | 30.06 | 767,026 | +0.38(+1.29%) |
Jul 10, 2023 | 27.84 | 29.74 | 27.84 | 29.68 | 1,502,824 | +1.84(+6.61%) |
Jul 07, 2023 | 28.12 | 28.36 | 27.76 | 27.84 | 717,477 | -0.14(-0.49%) |
Jul 06, 2023 | 28.15 | 28.51 | 27.51 | 27.98 | 688,274 | -0.47(-1.65%) |
Jul 05, 2023 | 29.09 | 29.14 | 28.45 | 28.45 | 831,817 | -0.64(-2.19%) |
Jul 03, 2023 | 29.15 | 29.83 | 28.99 | 29.08 | 529,634 | -0.36(-1.23%) |
Jun 30, 2023 | 29.36 | 29.83 | 28.96 | 29.45 | 1,667,128 | +1.36(+4.84%) |
Jun 29, 2023 | 28.25 | 28.46 | 28.06 | 28.09 | 563,556 | -0.04(-0.14%) |
Jun 28, 2023 | 27.96 | 28.25 | 27.70 | 28.13 | 660,411 | -0.09(-0.31%) |
Jun 27, 2023 | 27.15 | 28.32 | 26.91 | 28.21 | 802,327 | +1.39(+5.18%) |
Jun 26, 2023 | 27.21 | 27.31 | 26.57 | 26.82 | 635,135 | -0.20(-0.72%) |
Jun 23, 2023 | 27.39 | 27.70 | 26.89 | 27.02 | 1,210,737 | -0.69(-2.51%) |
Jun 22, 2023 | 28.12 | 28.12 | 27.35 | 27.71 | 710,815 | -0.36(-1.29%) |
Jun 21, 2023 | 26.38 | 28.15 | 26.20 | 28.08 | 1,253,446 | +1.23(+4.59%) |
Jun 20, 2023 | 27.26 | 27.35 | 26.55 | 26.84 | 929,793 | -0.62(-2.24%) |
Jun 16, 2023 | 28.25 | 28.26 | 27.24 | 27.46 | 1,352,398 | -0.77(-2.74%) |