Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.82 | 26.00 | 25.37 | 25.57 | 478,031 | -0.14(-0.54%) |
Aug 30, 2023 | 25.77 | 26.15 | 25.71 | 25.71 | 261,444 | +0.03(+0.12%) |
Aug 29, 2023 | 25.30 | 25.87 | 25.23 | 25.68 | 335,405 | +0.38(+1.50%) |
Aug 28, 2023 | 25.40 | 25.76 | 25.03 | 25.30 | 337,402 | +0.01(+0.04%) |
Aug 25, 2023 | 24.75 | 25.44 | 24.75 | 25.29 | 595,677 | +0.65(+2.64%) |
Aug 24, 2023 | 24.38 | 25.04 | 23.98 | 24.64 | 380,436 | +0.11(+0.45%) |
Aug 23, 2023 | 24.50 | 24.73 | 24.20 | 24.53 | 406,706 | -0.16(-0.65%) |
Aug 22, 2023 | 24.76 | 24.90 | 24.54 | 24.69 | 282,789 | -0.06(-0.24%) |
Aug 21, 2023 | 24.74 | 25.21 | 24.71 | 24.75 | 483,385 | +0.15(+0.61%) |
Aug 18, 2023 | 24.28 | 24.62 | 24.05 | 24.60 | 269,917 | +0.14(+0.57%) |
Aug 17, 2023 | 24.46 | 24.74 | 24.36 | 24.46 | 558,445 | +0.14(+0.58%) |
Aug 16, 2023 | 24.40 | 24.59 | 24.24 | 24.32 | 363,612 | -0.05(-0.21%) |
Aug 15, 2023 | 24.65 | 24.99 | 24.27 | 24.37 | 442,852 | -0.47(-1.89%) |
Aug 14, 2023 | 25.02 | 25.02 | 24.45 | 24.84 | 811,761 | -0.26(-1.04%) |
Aug 11, 2023 | 25.19 | 25.65 | 25.05 | 25.10 | 504,701 | -0.07(-0.28%) |
Aug 10, 2023 | 24.81 | 25.33 | 24.81 | 25.17 | 613,188 | -0.01(-0.04%) |
Aug 09, 2023 | 25.69 | 26.17 | 24.87 | 25.18 | 742,171 | -0.51(-1.99%) |
Aug 08, 2023 | 26.05 | 26.12 | 24.10 | 25.69 | 564,413 | -0.73(-2.76%) |
Aug 04, 2023 | 26.42 | 0 | +0.17(+0.65%) | |||
Aug 03, 2023 | 27.64 | 28.03 | 26.15 | 26.25 | 679,516 | -1.71(-6.12%) |
Aug 02, 2023 | 28.76 | 28.76 | 27.58 | 27.96 | 332,933 | -0.94(-3.25%) |
Aug 01, 2023 | 29.12 | 29.42 | 28.70 | 28.90 | 285,162 | -0.31(-1.06%) |
Jul 31, 2023 | 28.38 | 29.35 | 28.38 | 29.21 | 843,781 | +1.00(+3.54%) |
Jul 28, 2023 | 27.55 | 28.22 | 27.50 | 28.21 | 278,056 | +0.63(+2.28%) |
Jul 27, 2023 | 27.88 | 28.02 | 27.54 | 27.58 | 219,344 | -0.30(-1.08%) |
Jul 26, 2023 | 27.04 | 28.08 | 26.92 | 27.88 | 738,610 | +0.56(+2.05%) |
Jul 25, 2023 | 28.00 | 28.04 | 27.27 | 27.32 | 568,407 | -0.28(-1.01%) |
Jul 24, 2023 | 27.70 | 27.93 | 27.51 | 27.60 | 475,850 | +0.18(+0.66%) |
Jul 21, 2023 | 27.45 | 27.88 | 27.33 | 27.42 | 263,071 | -0.02(-0.07%) |
Jul 20, 2023 | 27.65 | 27.88 | 27.29 | 27.44 | 313,012 | -0.04(-0.15%) |
Jul 19, 2023 | 27.70 | 27.96 | 27.24 | 27.48 | 467,590 | -0.22(-0.79%) |
Jul 18, 2023 | 26.87 | 28.09 | 26.82 | 27.70 | 767,377 | +0.89(+3.32%) |
Jul 17, 2023 | 28.60 | 28.70 | 26.20 | 26.81 | 1,377,594 | -2.20(-7.58%) |
Jul 14, 2023 | 29.87 | 29.93 | 28.64 | 29.01 | 478,796 | -0.89(-2.98%) |
Jul 13, 2023 | 29.30 | 30.06 | 29.30 | 29.90 | 447,013 | +0.59(+2.01%) |
Jul 12, 2023 | 28.81 | 29.51 | 28.81 | 29.31 | 629,066 | +0.54(+1.88%) |
Jul 11, 2023 | 27.85 | 28.79 | 27.85 | 28.77 | 559,917 | +1.01(+3.64%) |
Jul 10, 2023 | 27.37 | 27.80 | 26.84 | 27.76 | 413,251 | +0.35(+1.28%) |
Jul 07, 2023 | 26.31 | 27.46 | 26.18 | 27.41 | 591,570 | +1.04(+3.94%) |
Jul 06, 2023 | 26.37 | 26.56 | 25.95 | 26.37 | 505,799 | -0.11(-0.42%) |
Jul 05, 2023 | 26.95 | 27.19 | 26.42 | 26.48 | 538,631 | -0.33(-1.23%) |
Jul 04, 2023 | 26.57 | 27.04 | 26.54 | 26.81 | 184,966 | +0.25(+0.94%) |
Jun 30, 2023 | 26.56 | 0 | +0.06(+0.23%) | |||
Jun 29, 2023 | 26.27 | 26.56 | 26.22 | 26.50 | 364,160 | +0.22(+0.84%) |
Jun 28, 2023 | 26.27 | 26.51 | 26.10 | 26.28 | 499,543 | +0.01(+0.04%) |
Jun 27, 2023 | 26.24 | 26.36 | 25.93 | 26.27 | 355,685 | +0.04(+0.15%) |
Jun 26, 2023 | 26.04 | 26.54 | 26.04 | 26.23 | 628,776 | +0.16(+0.61%) |
Jun 23, 2023 | 26.43 | 26.49 | 26.00 | 26.07 | 345,299 | -0.52(-1.96%) |
Jun 22, 2023 | 27.01 | 27.17 | 26.28 | 26.59 | 422,507 | -0.58(-2.13%) |
Jun 21, 2023 | 26.99 | 27.80 | 26.94 | 27.17 | 444,465 | +0.18(+0.67%) |
Jun 20, 2023 | 27.27 | 27.27 | 26.82 | 26.99 | 405,472 | -0.28(-1.03%) |
Jun 19, 2023 | 27.19 | 27.45 | 27.09 | 27.27 | 104,657 | +0.06(+0.22%) |
Jun 16, 2023 | 27.42 | 27.70 | 26.90 | 27.21 | 1,006,900 | -0.16(-0.58%) |
Jun 15, 2023 | 26.61 | 27.50 | 26.47 | 27.37 | 276,280 | +0.67(+2.51%) |
Jun 14, 2023 | 27.14 | 27.34 | 26.34 | 26.70 | 617,638 | -0.74(-2.70%) |
Jun 13, 2023 | 27.75 | 28.00 | 27.39 | 27.44 | 675,265 | -0.09(-0.33%) |
Jun 12, 2023 | 28.12 | 28.25 | 27.48 | 27.53 | 624,330 | -0.76(-2.69%) |
Jun 09, 2023 | 28.40 | 28.72 | 28.21 | 28.29 | 348,509 | -0.06(-0.21%) |
Jun 08, 2023 | 28.54 | 28.72 | 28.04 | 28.35 | 281,136 | -0.16(-0.56%) |
Jun 07, 2023 | 28.00 | 28.73 | 28.00 | 28.51 | 496,812 | +0.57(+2.04%) |
Jun 06, 2023 | 27.83 | 27.97 | 27.38 | 27.94 | 446,765 | -0.03(-0.11%) |
Jun 05, 2023 | 28.97 | 28.99 | 27.92 | 27.97 | 417,002 | -0.54(-1.89%) |
Jun 02, 2023 | 28.21 | 28.73 | 28.14 | 28.51 | 671,578 | +0.64(+2.30%) |