Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.58 | 27.71 | 27.27 | 27.58 | 228,201 | +0.07(+0.25%) |
Aug 30, 2023 | 27.47 | 27.75 | 27.32 | 27.51 | 112,897 | +0.22(+0.81%) |
Aug 29, 2023 | 27.50 | 27.59 | 27.14 | 27.29 | 156,532 | -0.22(-0.80%) |
Aug 28, 2023 | 27.45 | 27.89 | 27.16 | 27.51 | 105,402 | +0.22(+0.81%) |
Aug 25, 2023 | 27.81 | 27.81 | 27.07 | 27.29 | 111,833 | -0.34(-1.23%) |
Aug 24, 2023 | 27.54 | 27.91 | 27.16 | 27.63 | 161,076 | -0.21(-0.75%) |
Aug 23, 2023 | 27.24 | 27.85 | 27.02 | 27.84 | 129,366 | +0.27(+0.98%) |
Aug 22, 2023 | 27.56 | 28.14 | 27.30 | 27.57 | 151,051 | -0.05(-0.18%) |
Aug 21, 2023 | 28.12 | 28.43 | 27.39 | 27.62 | 179,658 | -0.48(-1.71%) |
Aug 18, 2023 | 27.63 | 28.67 | 26.80 | 28.10 | 318,394 | +0.19(+0.68%) |
Aug 17, 2023 | 27.92 | 28.09 | 27.51 | 27.91 | 219,314 | +0.44(+1.60%) |
Aug 16, 2023 | 27.35 | 27.81 | 27.20 | 27.47 | 202,186 | +0.12(+0.44%) |
Aug 15, 2023 | 27.58 | 27.69 | 27.08 | 27.35 | 184,497 | -0.49(-1.76%) |
Aug 14, 2023 | 28.08 | 28.08 | 27.55 | 27.84 | 206,592 | -0.37(-1.31%) |
Aug 11, 2023 | 27.94 | 28.35 | 27.82 | 28.21 | 241,621 | +0.31(+1.11%) |
Aug 10, 2023 | 27.41 | 27.93 | 27.41 | 27.90 | 270,902 | +0.41(+1.49%) |
Aug 09, 2023 | 27.11 | 27.82 | 26.90 | 27.49 | 186,573 | +0.63(+2.35%) |
Aug 08, 2023 | 26.87 | 27.12 | 26.56 | 26.86 | 293,688 | -0.33(-1.21%) |
Aug 07, 2023 | 27.66 | 27.89 | 26.97 | 27.19 | 249,987 | -0.56(-2.02%) |
Aug 04, 2023 | 28.34 | 28.35 | 27.55 | 27.75 | 213,465 | -0.36(-1.28%) |
Aug 03, 2023 | 27.88 | 28.62 | 27.58 | 28.11 | 412,982 | +0.50(+1.81%) |
Aug 02, 2023 | 26.76 | 27.65 | 26.37 | 27.61 | 500,475 | +0.49(+1.81%) |
Aug 01, 2023 | 27.30 | 28.50 | 26.33 | 27.12 | 528,237 | +1.23(+4.75%) |
Jul 31, 2023 | 25.63 | 26.02 | 25.36 | 25.89 | 294,379 | +0.62(+2.45%) |
Jul 28, 2023 | 24.90 | 25.34 | 24.90 | 25.27 | 206,664 | +0.48(+1.94%) |
Jul 27, 2023 | 25.29 | 25.47 | 24.58 | 24.79 | 348,844 | -0.46(-1.82%) |
Jul 26, 2023 | 25.26 | 25.60 | 25.01 | 25.25 | 429,403 | -0.20(-0.79%) |
Jul 25, 2023 | 25.57 | 25.63 | 25.32 | 25.45 | 205,703 | -0.05(-0.20%) |
Jul 24, 2023 | 25.00 | 25.73 | 24.98 | 25.50 | 508,084 | +0.52(+2.08%) |
Jul 21, 2023 | 25.50 | 25.62 | 24.93 | 24.98 | 232,176 | -0.47(-1.85%) |
Jul 20, 2023 | 25.80 | 25.80 | 25.34 | 25.45 | 164,518 | -0.15(-0.59%) |
Jul 19, 2023 | 25.59 | 26.19 | 25.50 | 25.60 | 358,851 | -0.05(-0.19%) |
Jul 18, 2023 | 24.91 | 26.02 | 24.91 | 25.65 | 504,407 | +0.66(+2.64%) |
Jul 17, 2023 | 24.61 | 25.12 | 24.54 | 24.99 | 227,629 | +0.09(+0.36%) |
Jul 14, 2023 | 25.48 | 25.48 | 24.58 | 24.90 | 266,334 | -0.77(-3.00%) |
Jul 13, 2023 | 26.08 | 26.25 | 25.31 | 25.67 | 240,928 | -0.33(-1.27%) |
Jul 12, 2023 | 26.08 | 26.16 | 25.58 | 26.00 | 337,639 | +0.36(+1.40%) |
Jul 11, 2023 | 24.83 | 25.75 | 24.32 | 25.64 | 361,053 | +1.02(+4.14%) |
Jul 10, 2023 | 24.88 | 25.13 | 24.19 | 24.62 | 160,906 | -0.12(-0.49%) |
Jul 07, 2023 | 23.16 | 24.96 | 23.10 | 24.74 | 254,186 | +1.57(+6.78%) |
Jul 06, 2023 | 22.74 | 23.30 | 22.43 | 23.17 | 719,575 | +0.20(+0.87%) |
Jul 05, 2023 | 23.52 | 23.52 | 22.91 | 22.97 | 434,243 | -0.42(-1.80%) |
Jul 03, 2023 | 23.14 | 23.42 | 23.09 | 23.39 | 81,428 | +0.12(+0.52%) |
Jun 30, 2023 | 23.24 | 23.44 | 23.02 | 23.27 | 196,012 | +0.27(+1.17%) |
Jun 29, 2023 | 22.83 | 23.14 | 22.83 | 23.00 | 132,555 | +0.32(+1.41%) |
Jun 28, 2023 | 22.80 | 22.84 | 22.38 | 22.68 | 88,094 | -0.20(-0.87%) |
Jun 27, 2023 | 22.85 | 23.08 | 22.43 | 22.88 | 140,097 | +0.19(+0.84%) |
Jun 26, 2023 | 22.29 | 23.34 | 22.29 | 22.69 | 140,245 | +0.36(+1.61%) |
Jun 23, 2023 | 22.18 | 22.61 | 21.89 | 22.33 | 251,897 | -0.34(-1.50%) |
Jun 22, 2023 | 22.76 | 22.84 | 22.27 | 22.67 | 190,030 | -0.35(-1.52%) |
Jun 21, 2023 | 23.08 | 23.46 | 22.98 | 23.02 | 167,016 | -0.22(-0.95%) |
Jun 20, 2023 | 23.42 | 23.42 | 22.60 | 23.24 | 196,649 | -0.31(-1.32%) |
Jun 16, 2023 | 24.12 | 24.12 | 23.31 | 23.55 | 541,275 | -0.29(-1.22%) |