Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.93 | 28.98 | 28.68 | 28.89 | 96,857 | -0.06(-0.21%) |
Aug 30, 2023 | 28.48 | 28.98 | 28.29 | 28.95 | 112,259 | +0.46(+1.61%) |
Aug 29, 2023 | 27.75 | 28.54 | 27.67 | 28.49 | 283,564 | +0.65(+2.33%) |
Aug 28, 2023 | 27.49 | 27.99 | 27.42 | 27.84 | 78,641 | +0.51(+1.87%) |
Aug 25, 2023 | 27.90 | 27.97 | 27.23 | 27.33 | 301,700 | -0.58(-2.08%) |
Aug 24, 2023 | 28.28 | 28.50 | 27.64 | 27.91 | 109,770 | -0.54(-1.90%) |
Aug 23, 2023 | 27.86 | 28.52 | 27.62 | 28.45 | 111,944 | +0.56(+2.01%) |
Aug 22, 2023 | 28.00 | 28.16 | 27.83 | 27.89 | 101,924 | -0.08(-0.29%) |
Aug 21, 2023 | 27.95 | 28.11 | 27.73 | 27.97 | 70,785 | -0.04(-0.14%) |
Aug 18, 2023 | 27.48 | 28.09 | 27.31 | 28.01 | 94,656 | +0.29(+1.05%) |
Aug 17, 2023 | 28.06 | 28.32 | 27.62 | 27.72 | 143,638 | -0.28(-1.00%) |
Aug 16, 2023 | 28.04 | 28.33 | 27.77 | 28.00 | 117,799 | +0.00(+0.00%) |
Aug 15, 2023 | 27.86 | 28.07 | 27.84 | 28.00 | 105,518 | -0.04(-0.14%) |
Aug 14, 2023 | 27.52 | 28.10 | 27.52 | 28.04 | 59,429 | +0.04(+0.14%) |
Aug 11, 2023 | 28.10 | 28.16 | 27.94 | 28.00 | 52,311 | -0.18(-0.64%) |
Aug 10, 2023 | 28.48 | 28.70 | 28.09 | 28.18 | 68,856 | -0.27(-0.95%) |
Aug 09, 2023 | 28.30 | 28.80 | 28.10 | 28.45 | 77,400 | +0.05(+0.18%) |
Aug 08, 2023 | 27.86 | 28.57 | 27.71 | 28.40 | 158,658 | +0.18(+0.64%) |
Aug 07, 2023 | 28.25 | 29.12 | 27.90 | 28.22 | 147,291 | +0.13(+0.46%) |
Aug 04, 2023 | 29.41 | 29.51 | 28.07 | 28.09 | 139,568 | -1.22(-4.16%) |
Aug 03, 2023 | 26.19 | 29.64 | 26.00 | 29.31 | 181,898 | +0.67(+2.34%) |
Aug 02, 2023 | 28.77 | 28.77 | 28.01 | 28.64 | 233,578 | -0.40(-1.38%) |
Aug 01, 2023 | 29.73 | 29.76 | 28.88 | 29.04 | 104,480 | -0.86(-2.88%) |
Jul 31, 2023 | 30.25 | 30.43 | 29.86 | 29.90 | 164,885 | -0.35(-1.16%) |
Jul 28, 2023 | 30.60 | 30.87 | 30.20 | 30.25 | 89,451 | -0.01(-0.03%) |
Jul 27, 2023 | 30.59 | 30.59 | 29.91 | 30.26 | 99,902 | -0.18(-0.59%) |
Jul 26, 2023 | 30.66 | 30.93 | 30.26 | 30.44 | 50,205 | -0.28(-0.91%) |
Jul 25, 2023 | 30.85 | 30.99 | 30.54 | 30.72 | 68,996 | -0.24(-0.78%) |
Jul 24, 2023 | 31.32 | 31.47 | 30.83 | 30.96 | 38,871 | -0.28(-0.90%) |
Jul 21, 2023 | 31.80 | 31.80 | 31.14 | 31.24 | 54,750 | -0.39(-1.23%) |
Jul 20, 2023 | 31.88 | 31.88 | 31.47 | 31.63 | 65,858 | -0.32(-1.00%) |
Jul 19, 2023 | 31.89 | 32.06 | 31.62 | 31.95 | 57,331 | +0.01(+0.03%) |
Jul 18, 2023 | 31.25 | 32.00 | 31.25 | 31.94 | 70,415 | +0.66(+2.11%) |
Jul 17, 2023 | 31.13 | 31.50 | 30.98 | 31.28 | 87,339 | +0.28(+0.90%) |
Jul 14, 2023 | 31.16 | 31.19 | 30.49 | 31.00 | 60,264 | -0.13(-0.42%) |
Jul 13, 2023 | 30.94 | 31.31 | 30.80 | 31.13 | 74,604 | +0.28(+0.91%) |
Jul 12, 2023 | 30.30 | 30.93 | 30.07 | 30.85 | 148,503 | +1.22(+4.12%) |
Jul 11, 2023 | 29.49 | 29.90 | 29.43 | 29.63 | 83,993 | +0.28(+0.95%) |
Jul 10, 2023 | 29.09 | 29.52 | 29.00 | 29.35 | 137,952 | +0.16(+0.55%) |
Jul 07, 2023 | 29.28 | 29.45 | 29.13 | 29.19 | 91,104 | +0.08(+0.27%) |
Jul 06, 2023 | 29.20 | 29.20 | 28.68 | 29.11 | 94,503 | -0.32(-1.09%) |
Jul 05, 2023 | 29.29 | 29.87 | 29.15 | 29.43 | 101,026 | +0.03(+0.10%) |
Jul 03, 2023 | 29.46 | 29.73 | 29.10 | 29.40 | 97,787 | -0.26(-0.88%) |
Jun 30, 2023 | 29.30 | 29.82 | 29.26 | 29.66 | 84,379 | +0.50(+1.71%) |
Jun 29, 2023 | 29.05 | 29.40 | 28.96 | 29.16 | 75,242 | +0.28(+0.97%) |
Jun 28, 2023 | 28.30 | 29.15 | 28.19 | 28.88 | 228,417 | +0.69(+2.45%) |
Jun 27, 2023 | 28.04 | 28.46 | 27.87 | 28.19 | 137,418 | +0.10(+0.36%) |
Jun 26, 2023 | 27.83 | 28.25 | 27.83 | 28.09 | 139,054 | +0.16(+0.57%) |
Jun 23, 2023 | 27.87 | 28.12 | 27.67 | 27.93 | 1,024,914 | -0.34(-1.20%) |
Jun 22, 2023 | 28.46 | 28.46 | 28.09 | 28.27 | 71,690 | -0.26(-0.91%) |
Jun 21, 2023 | 28.42 | 28.65 | 28.25 | 28.53 | 125,467 | +0.01(+0.04%) |
Jun 20, 2023 | 28.46 | 28.62 | 28.21 | 28.52 | 64,822 | -0.06(-0.21%) |
Jun 16, 2023 | 28.79 | 28.99 | 28.02 | 28.58 | 262,324 | +0.01(+0.04%) |
Jun 15, 2023 | 28.20 | 28.66 | 28.19 | 28.57 | 98,444 | +0.41(+1.46%) |
Jun 14, 2023 | 28.13 | 28.54 | 27.94 | 28.16 | 101,410 | -0.08(-0.28%) |
Jun 13, 2023 | 28.69 | 28.88 | 28.00 | 28.24 | 123,916 | -0.68(-2.35%) |
Jun 12, 2023 | 29.49 | 29.49 | 28.92 | 28.92 | 83,669 | -0.65(-2.20%) |
Jun 09, 2023 | 29.87 | 30.05 | 29.50 | 29.57 | 143,657 | -0.45(-1.50%) |
Jun 08, 2023 | 30.15 | 30.41 | 29.87 | 30.02 | 229,585 | -0.28(-0.92%) |
Jun 07, 2023 | 29.25 | 30.37 | 29.07 | 30.30 | 193,082 | +1.27(+4.37%) |
Jun 06, 2023 | 28.70 | 29.24 | 28.52 | 29.03 | 174,824 | +0.38(+1.33%) |
Jun 05, 2023 | 28.72 | 28.82 | 27.94 | 28.65 | 188,196 | -0.31(-1.07%) |
Jun 02, 2023 | 28.57 | 29.18 | 28.28 | 28.96 | 186,148 | +0.76(+2.70%) |