Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.42 | 28.93 | 28.42 | 28.62 | 479,705 | +0.23(+0.81%) |
Aug 30, 2023 | 28.41 | 28.72 | 28.35 | 28.39 | 452,693 | -0.07(-0.25%) |
Aug 29, 2023 | 28.45 | 28.56 | 28.32 | 28.46 | 229,356 | -0.02(-0.07%) |
Aug 28, 2023 | 28.36 | 28.82 | 28.36 | 28.48 | 430,671 | +0.16(+0.56%) |
Aug 25, 2023 | 28.12 | 28.52 | 27.86 | 28.32 | 249,571 | +0.22(+0.78%) |
Aug 24, 2023 | 28.02 | 28.42 | 27.97 | 28.10 | 352,561 | +0.05(+0.18%) |
Aug 23, 2023 | 27.92 | 28.14 | 27.79 | 28.05 | 586,235 | +0.12(+0.43%) |
Aug 22, 2023 | 28.09 | 28.29 | 27.89 | 27.93 | 231,985 | -0.14(-0.50%) |
Aug 21, 2023 | 28.34 | 28.49 | 27.87 | 28.07 | 347,535 | -0.29(-1.02%) |
Aug 18, 2023 | 28.08 | 28.56 | 28.08 | 28.36 | 468,217 | +0.08(+0.28%) |
Aug 17, 2023 | 28.85 | 29.07 | 28.18 | 28.28 | 406,379 | -0.43(-1.50%) |
Aug 16, 2023 | 29.30 | 29.59 | 28.57 | 28.71 | 436,659 | -0.61(-2.08%) |
Aug 15, 2023 | 29.59 | 29.77 | 29.29 | 29.32 | 352,646 | -0.42(-1.41%) |
Aug 14, 2023 | 29.16 | 29.77 | 29.10 | 29.74 | 557,953 | +0.44(+1.50%) |
Aug 11, 2023 | 28.94 | 29.45 | 28.94 | 29.30 | 402,637 | +0.19(+0.65%) |
Aug 10, 2023 | 29.75 | 29.83 | 28.98 | 29.11 | 395,229 | -0.48(-1.62%) |
Aug 09, 2023 | 29.35 | 29.81 | 29.28 | 29.59 | 451,093 | +0.13(+0.44%) |
Aug 08, 2023 | 29.28 | 29.58 | 29.12 | 29.46 | 398,171 | -0.10(-0.34%) |
Aug 07, 2023 | 29.90 | 30.14 | 29.34 | 29.56 | 471,093 | -0.15(-0.50%) |
Aug 04, 2023 | 29.21 | 30.09 | 29.20 | 29.71 | 1,003,565 | +0.51(+1.75%) |
Aug 03, 2023 | 28.44 | 29.35 | 28.36 | 29.20 | 841,761 | +0.81(+2.85%) |
Aug 02, 2023 | 28.45 | 29.85 | 28.08 | 28.39 | 1,666,757 | +1.42(+5.27%) |
Aug 01, 2023 | 26.69 | 27.12 | 26.57 | 26.97 | 526,617 | +0.26(+0.97%) |
Jul 31, 2023 | 27.00 | 27.12 | 26.58 | 26.71 | 610,587 | -0.22(-0.82%) |
Jul 28, 2023 | 27.37 | 27.43 | 26.87 | 26.93 | 549,833 | -0.27(-0.99%) |
Jul 27, 2023 | 27.39 | 27.55 | 27.04 | 27.20 | 261,961 | -0.11(-0.40%) |
Jul 26, 2023 | 27.36 | 27.59 | 27.23 | 27.31 | 325,761 | -0.02(-0.07%) |
Jul 25, 2023 | 27.17 | 27.62 | 27.17 | 27.33 | 293,488 | +0.06(+0.22%) |
Jul 24, 2023 | 26.99 | 27.33 | 26.99 | 27.27 | 276,710 | +0.28(+1.04%) |
Jul 21, 2023 | 27.24 | 27.48 | 26.96 | 26.99 | 290,129 | -0.19(-0.70%) |
Jul 20, 2023 | 26.92 | 27.21 | 26.91 | 27.18 | 215,781 | +0.25(+0.93%) |
Jul 19, 2023 | 26.80 | 27.10 | 26.58 | 26.93 | 475,096 | +0.14(+0.52%) |
Jul 18, 2023 | 26.96 | 27.20 | 26.65 | 26.79 | 351,238 | -0.11(-0.41%) |
Jul 17, 2023 | 26.30 | 27.13 | 26.26 | 26.90 | 289,206 | +0.53(+2.01%) |
Jul 14, 2023 | 26.36 | 26.41 | 26.01 | 26.37 | 218,914 | +0.01(+0.04%) |
Jul 13, 2023 | 26.30 | 26.48 | 26.25 | 26.36 | 189,605 | +0.07(+0.27%) |
Jul 12, 2023 | 26.17 | 26.43 | 26.00 | 26.29 | 369,948 | +0.59(+2.30%) |
Jul 11, 2023 | 25.97 | 26.01 | 25.66 | 25.70 | 320,305 | +0.04(+0.16%) |
Jul 10, 2023 | 25.36 | 25.80 | 25.29 | 25.66 | 294,239 | +0.24(+0.94%) |
Jul 07, 2023 | 25.23 | 25.65 | 25.23 | 25.42 | 480,855 | +0.29(+1.15%) |
Jul 06, 2023 | 25.42 | 25.42 | 24.83 | 25.13 | 282,135 | -0.53(-2.07%) |
Jul 05, 2023 | 26.07 | 26.20 | 25.63 | 25.66 | 279,355 | -0.53(-2.02%) |
Jul 03, 2023 | 25.77 | 26.24 | 25.77 | 26.19 | 167,980 | +0.37(+1.43%) |
Jun 30, 2023 | 25.96 | 26.16 | 25.78 | 25.82 | 421,360 | +0.07(+0.27%) |
Jun 29, 2023 | 25.49 | 25.95 | 25.49 | 25.75 | 338,391 | +0.40(+1.58%) |
Jun 28, 2023 | 25.22 | 25.53 | 25.06 | 25.35 | 295,694 | +0.12(+0.48%) |
Jun 27, 2023 | 24.80 | 25.26 | 24.69 | 25.23 | 263,595 | +0.44(+1.77%) |
Jun 26, 2023 | 24.85 | 25.23 | 24.72 | 24.79 | 276,926 | -0.07(-0.28%) |
Jun 23, 2023 | 24.56 | 24.95 | 24.53 | 24.86 | 760,519 | +0.04(+0.16%) |
Jun 22, 2023 | 25.27 | 25.33 | 24.74 | 24.82 | 489,658 | -0.42(-1.66%) |
Jun 21, 2023 | 25.14 | 25.41 | 24.92 | 25.24 | 265,463 | +0.04(+0.16%) |
Jun 20, 2023 | 25.28 | 25.35 | 25.09 | 25.20 | 358,563 | -0.14(-0.55%) |
Jun 16, 2023 | 25.60 | 25.71 | 24.99 | 25.34 | 1,080,343 | -0.08(-0.31%) |
Jun 15, 2023 | 25.25 | 25.47 | 24.95 | 25.42 | 376,987 | +0.04(+0.16%) |
Jun 14, 2023 | 25.76 | 25.83 | 25.25 | 25.38 | 395,608 | -0.38(-1.48%) |
Jun 13, 2023 | 26.08 | 26.35 | 25.58 | 25.76 | 433,527 | -0.29(-1.11%) |
Jun 12, 2023 | 26.38 | 26.45 | 26.01 | 26.05 | 318,664 | -0.24(-0.91%) |
Jun 09, 2023 | 26.31 | 26.44 | 26.16 | 26.29 | 227,659 | -0.02(-0.08%) |
Jun 08, 2023 | 26.43 | 26.66 | 26.23 | 26.31 | 396,110 | -0.26(-0.98%) |
Jun 07, 2023 | 26.47 | 26.72 | 26.17 | 26.57 | 557,432 | +0.30(+1.14%) |
Jun 06, 2023 | 25.39 | 26.37 | 25.15 | 26.27 | 466,202 | +0.91(+3.59%) |
Jun 05, 2023 | 25.84 | 25.97 | 25.08 | 25.36 | 338,725 | -0.74(-2.84%) |
Jun 02, 2023 | 25.62 | 26.13 | 25.59 | 26.10 | 299,588 | +0.81(+3.20%) |