Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.43 | 29.43 | 29.03 | 29.08 | 186,319 | -0.36(-1.21%) |
Aug 30, 2023 | 29.58 | 29.68 | 29.39 | 29.44 | 152,463 | -0.08(-0.29%) |
Aug 29, 2023 | 29.12 | 29.57 | 29.00 | 29.52 | 162,235 | +0.53(+1.81%) |
Aug 28, 2023 | 29.08 | 29.17 | 28.93 | 28.99 | 98,057 | +0.13(+0.46%) |
Aug 25, 2023 | 28.84 | 28.91 | 28.56 | 28.86 | 172,522 | +0.24(+0.85%) |
Aug 24, 2023 | 28.69 | 28.84 | 28.56 | 28.62 | 163,815 | -0.19(-0.65%) |
Aug 23, 2023 | 28.53 | 28.84 | 28.40 | 28.81 | 202,063 | +0.08(+0.29%) |
Aug 22, 2023 | 28.93 | 28.93 | 28.64 | 28.72 | 94,081 | -0.22(-0.75%) |
Aug 21, 2023 | 28.93 | 29.03 | 28.72 | 28.94 | 208,065 | +0.43(+1.52%) |
Aug 18, 2023 | 28.25 | 28.73 | 28.25 | 28.51 | 144,173 | +0.05(+0.17%) |
Aug 17, 2023 | 28.65 | 28.70 | 28.41 | 28.46 | 172,679 | +0.21(+0.73%) |
Aug 16, 2023 | 28.54 | 28.67 | 28.19 | 28.25 | 263,026 | -0.01(-0.03%) |
Aug 15, 2023 | 28.64 | 28.64 | 28.22 | 28.26 | 121,772 | -0.42(-1.47%) |
Aug 14, 2023 | 28.72 | 28.79 | 28.58 | 28.68 | 102,562 | -0.21(-0.72%) |
Aug 11, 2023 | 28.84 | 29.00 | 28.73 | 28.89 | 117,717 | -0.20(-0.68%) |
Aug 10, 2023 | 29.26 | 29.45 | 28.97 | 29.09 | 222,918 | +0.23(+0.81%) |
Aug 09, 2023 | 28.93 | 29.11 | 28.85 | 28.85 | 329,717 | +0.46(+1.62%) |
Aug 08, 2023 | 27.89 | 28.39 | 27.66 | 28.39 | 221,906 | -0.08(-0.26%) |
Aug 07, 2023 | 28.29 | 28.47 | 28.10 | 28.47 | 106,044 | +0.21(+0.73%) |
Aug 04, 2023 | 28.39 | 28.59 | 28.26 | 28.26 | 215,118 | +0.08(+0.30%) |
Aug 03, 2023 | 27.96 | 28.26 | 27.82 | 28.18 | 154,169 | +0.26(+0.94%) |
Aug 02, 2023 | 28.20 | 28.21 | 27.70 | 27.91 | 175,182 | -0.68(-2.37%) |
Aug 01, 2023 | 28.67 | 28.73 | 28.28 | 28.59 | 151,603 | -0.20(-0.69%) |
Jul 31, 2023 | 28.84 | 28.96 | 28.76 | 28.79 | 228,752 | +0.44(+1.56%) |
Jul 28, 2023 | 28.38 | 28.52 | 28.22 | 28.35 | 207,830 | +0.12(+0.43%) |
Jul 27, 2023 | 28.51 | 28.53 | 28.18 | 28.22 | 244,222 | -0.11(-0.40%) |
Jul 26, 2023 | 28.05 | 28.49 | 28.03 | 28.34 | 234,734 | -0.29(-1.02%) |
Jul 25, 2023 | 28.42 | 28.64 | 28.28 | 28.63 | 258,354 | -0.14(-0.49%) |
Jul 24, 2023 | 28.73 | 28.85 | 28.68 | 28.77 | 161,330 | +0.25(+0.89%) |
Jul 21, 2023 | 28.54 | 28.65 | 28.42 | 28.52 | 200,209 | +0.08(+0.26%) |
Jul 20, 2023 | 28.65 | 28.73 | 28.34 | 28.44 | 242,810 | +0.11(+0.40%) |
Jul 19, 2023 | 28.22 | 28.46 | 28.19 | 28.33 | 222,317 | +0.07(+0.23%) |
Jul 18, 2023 | 28.00 | 28.37 | 27.97 | 28.26 | 428,864 | +0.22(+0.77%) |
Jul 17, 2023 | 27.98 | 28.12 | 27.93 | 28.05 | 215,758 | -0.03(-0.10%) |
Jul 14, 2023 | 28.47 | 28.47 | 28.07 | 28.07 | 126,456 | -0.61(-2.13%) |
Jul 13, 2023 | 28.66 | 28.73 | 28.52 | 28.68 | 158,526 | +0.39(+1.36%) |
Jul 12, 2023 | 28.12 | 28.38 | 28.09 | 28.30 | 306,200 | +0.84(+3.04%) |
Jul 11, 2023 | 27.23 | 27.46 | 27.20 | 27.46 | 146,332 | +0.30(+1.11%) |
Jul 10, 2023 | 27.09 | 27.24 | 27.04 | 27.16 | 221,124 | +0.27(+1.01%) |
Jul 07, 2023 | 26.56 | 27.05 | 26.55 | 26.89 | 228,393 | +0.14(+0.53%) |
Jul 06, 2023 | 26.85 | 26.85 | 26.48 | 26.75 | 216,425 | -0.50(-1.83%) |
Jul 05, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 159,843 | -0.17(-0.62%) |
Jul 03, 2023 | 27.40 | 27.52 | 27.31 | 27.42 | 161,991 | +0.38(+1.39%) |
Jun 30, 2023 | 27.02 | 27.09 | 26.82 | 27.04 | 261,869 | +0.60(+2.27%) |
Jun 29, 2023 | 26.32 | 26.52 | 26.24 | 26.44 | 171,353 | +0.22(+0.82%) |
Jun 28, 2023 | 26.13 | 26.29 | 25.97 | 26.22 | 109,069 | +0.06(+0.22%) |
Jun 27, 2023 | 26.36 | 26.38 | 26.15 | 26.17 | 176,040 | -0.29(-1.10%) |
Jun 26, 2023 | 26.32 | 26.60 | 26.32 | 26.46 | 147,575 | +0.35(+1.33%) |
Jun 23, 2023 | 26.12 | 26.23 | 26.03 | 26.11 | 187,378 | -0.38(-1.42%) |
Jun 22, 2023 | 26.63 | 26.73 | 26.44 | 26.49 | 154,143 | -0.34(-1.26%) |
Jun 21, 2023 | 26.38 | 26.95 | 26.36 | 26.82 | 223,472 | +0.54(+2.07%) |
Jun 20, 2023 | 26.49 | 26.49 | 26.21 | 26.28 | 387,736 | -0.42(-1.58%) |
Jun 16, 2023 | 26.95 | 27.01 | 26.46 | 26.70 | 888,860 | -0.15(-0.56%) |
Jun 15, 2023 | 26.54 | 26.98 | 26.52 | 26.85 | 270,533 | +0.55(+2.11%) |
Jun 14, 2023 | 26.62 | 26.70 | 26.27 | 26.30 | 199,476 | +0.19(+0.72%) |
Jun 13, 2023 | 26.28 | 26.45 | 26.11 | 26.11 | 246,617 | +0.17(+0.65%) |
Jun 12, 2023 | 26.05 | 26.09 | 25.83 | 25.94 | 306,913 | -0.34(-1.29%) |
Jun 09, 2023 | 26.25 | 26.33 | 26.12 | 26.28 | 190,319 | -0.39(-1.44%) |
Jun 08, 2023 | 26.69 | 26.76 | 26.39 | 26.67 | 409,640 | +0.16(+0.60%) |
Jun 07, 2023 | 26.16 | 26.51 | 26.10 | 26.51 | 450,210 | +0.22(+0.82%) |
Jun 06, 2023 | 25.83 | 26.29 | 25.81 | 26.29 | 225,759 | -0.01(-0.04%) |
Jun 05, 2023 | 26.75 | 26.79 | 26.30 | 26.30 | 223,922 | -0.18(-0.67%) |
Jun 02, 2023 | 26.38 | 26.63 | 26.38 | 26.48 | 180,376 | +0.79(+3.07%) |