Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.92 | 26.31 | 25.73 | 26.21 | 120,262 | +0.36(+1.38%) |
Aug 30, 2023 | 25.35 | 25.85 | 25.35 | 25.85 | 98,873 | +0.51(+2.00%) |
Aug 29, 2023 | 25.07 | 25.44 | 25.05 | 25.35 | 42,657 | +0.22(+0.87%) |
Aug 28, 2023 | 24.65 | 25.29 | 24.55 | 25.13 | 116,175 | +0.46(+1.85%) |
Aug 25, 2023 | 24.44 | 24.85 | 24.44 | 24.67 | 37,597 | +0.23(+0.93%) |
Aug 24, 2023 | 24.52 | 24.52 | 24.12 | 24.44 | 76,459 | -0.28(-1.12%) |
Aug 23, 2023 | 24.87 | 25.30 | 24.64 | 24.72 | 191,610 | -0.08(-0.32%) |
Aug 22, 2023 | 24.57 | 24.98 | 24.14 | 24.80 | 134,782 | +0.43(+1.75%) |
Aug 21, 2023 | 24.21 | 24.55 | 23.66 | 24.37 | 117,341 | +0.12(+0.49%) |
Aug 18, 2023 | 24.24 | 24.52 | 24.00 | 24.26 | 47,039 | -0.21(-0.85%) |
Aug 17, 2023 | 24.61 | 24.75 | 24.30 | 24.46 | 58,402 | -0.15(-0.60%) |
Aug 16, 2023 | 24.80 | 24.89 | 24.61 | 24.61 | 67,103 | -0.18(-0.72%) |
Aug 15, 2023 | 24.99 | 25.13 | 24.65 | 24.79 | 85,239 | -0.20(-0.79%) |
Aug 14, 2023 | 25.02 | 25.49 | 24.91 | 24.99 | 110,880 | -0.14(-0.55%) |
Aug 11, 2023 | 25.55 | 25.84 | 24.75 | 25.13 | 286,257 | -0.67(-2.61%) |
Aug 10, 2023 | 25.55 | 26.25 | 25.55 | 25.80 | 105,260 | +0.43(+1.68%) |
Aug 09, 2023 | 24.78 | 26.75 | 24.52 | 25.38 | 205,747 | +2.21(+9.55%) |
Aug 08, 2023 | 23.10 | 23.47 | 22.99 | 23.16 | 51,318 | -0.22(-0.93%) |
Aug 07, 2023 | 23.26 | 23.49 | 23.13 | 23.38 | 35,738 | +0.27(+1.16%) |
Aug 04, 2023 | 23.23 | 23.56 | 23.11 | 23.11 | 29,694 | +0.01(+0.04%) |
Aug 03, 2023 | 23.27 | 23.30 | 22.54 | 23.11 | 41,560 | -0.23(-0.98%) |
Aug 02, 2023 | 22.96 | 23.54 | 22.96 | 23.33 | 58,502 | +0.27(+1.16%) |
Aug 01, 2023 | 22.97 | 23.10 | 22.49 | 23.07 | 58,908 | +0.06(+0.26%) |
Jul 31, 2023 | 22.96 | 23.19 | 22.66 | 23.01 | 68,944 | +0.11(+0.48%) |
Jul 28, 2023 | 23.18 | 23.44 | 22.88 | 22.90 | 49,706 | -0.10(-0.43%) |
Jul 27, 2023 | 22.67 | 23.15 | 22.66 | 23.00 | 57,588 | +0.34(+1.48%) |
Jul 26, 2023 | 22.63 | 22.83 | 22.52 | 22.66 | 50,690 | +0.03(+0.13%) |
Jul 25, 2023 | 22.54 | 22.76 | 22.31 | 22.63 | 44,715 | -0.01(-0.04%) |
Jul 24, 2023 | 22.47 | 22.74 | 22.44 | 22.64 | 37,389 | +0.04(+0.18%) |
Jul 21, 2023 | 22.78 | 22.78 | 22.54 | 22.60 | 43,140 | -0.03(-0.13%) |
Jul 20, 2023 | 22.48 | 22.72 | 22.30 | 22.63 | 43,296 | +0.12(+0.53%) |
Jul 19, 2023 | 22.46 | 22.64 | 22.24 | 22.51 | 56,150 | +0.03(+0.13%) |
Jul 18, 2023 | 22.47 | 22.85 | 22.24 | 22.48 | 47,972 | -0.07(-0.31%) |
Jul 17, 2023 | 21.89 | 22.74 | 21.89 | 22.55 | 64,225 | +0.58(+2.66%) |
Jul 14, 2023 | 21.96 | 22.11 | 21.45 | 21.97 | 45,425 | +0.18(+0.82%) |
Jul 13, 2023 | 21.59 | 22.18 | 21.51 | 21.79 | 34,583 | +0.18(+0.82%) |
Jul 12, 2023 | 21.76 | 21.87 | 21.56 | 21.61 | 48,986 | +0.01(+0.05%) |
Jul 11, 2023 | 21.84 | 21.87 | 21.51 | 21.60 | 40,484 | -0.18(-0.82%) |
Jul 10, 2023 | 21.81 | 22.06 | 21.74 | 21.78 | 36,367 | +0.00(+0.00%) |
Jul 07, 2023 | 21.75 | 22.04 | 21.75 | 21.78 | 47,897 | +0.07(+0.32%) |
Jul 06, 2023 | 21.49 | 21.78 | 21.18 | 21.71 | 77,463 | +0.18(+0.83%) |
Jul 05, 2023 | 21.74 | 21.91 | 21.49 | 21.53 | 78,820 | -0.28(-1.27%) |
Jul 03, 2023 | 21.59 | 21.83 | 21.57 | 21.81 | 53,883 | +0.26(+1.19%) |
Jun 30, 2023 | 22.09 | 22.13 | 21.51 | 21.55 | 105,555 | -0.36(-1.62%) |
Jun 29, 2023 | 21.93 | 22.25 | 21.87 | 21.91 | 111,300 | +0.06(+0.27%) |
Jun 28, 2023 | 22.57 | 22.91 | 21.82 | 21.85 | 101,585 | -0.65(-2.90%) |
Jun 27, 2023 | 21.32 | 22.53 | 21.14 | 22.50 | 132,163 | +1.17(+5.47%) |
Jun 26, 2023 | 20.55 | 21.71 | 20.44 | 21.34 | 136,266 | +1.18(+5.84%) |
Jun 23, 2023 | 20.24 | 20.42 | 20.09 | 20.16 | 176,309 | -0.31(-1.50%) |
Jun 22, 2023 | 20.29 | 20.53 | 20.15 | 20.47 | 52,352 | +0.16(+0.78%) |
Jun 21, 2023 | 20.29 | 20.55 | 20.21 | 20.31 | 119,587 | -0.04(-0.19%) |
Jun 20, 2023 | 20.63 | 20.65 | 20.21 | 20.35 | 67,942 | -0.32(-1.53%) |
Jun 16, 2023 | 20.12 | 20.69 | 19.93 | 20.66 | 253,583 | +0.77(+3.88%) |