Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.56 | 28.28 | 27.54 | 28.19 | 105,343 | +0.69(+2.52%) |
Aug 30, 2023 | 27.55 | 27.58 | 27.31 | 27.50 | 69,527 | -0.12(-0.42%) |
Aug 29, 2023 | 27.90 | 28.09 | 27.56 | 27.62 | 56,888 | -0.27(-0.98%) |
Aug 28, 2023 | 27.76 | 28.19 | 27.76 | 27.89 | 51,969 | +0.17(+0.60%) |
Aug 25, 2023 | 28.11 | 28.30 | 27.61 | 27.72 | 43,384 | -0.29(-1.04%) |
Aug 24, 2023 | 27.66 | 28.14 | 27.65 | 28.02 | 55,338 | +0.20(+0.74%) |
Aug 23, 2023 | 27.95 | 28.16 | 27.73 | 27.81 | 41,936 | -0.06(-0.21%) |
Aug 22, 2023 | 28.04 | 28.35 | 27.79 | 27.87 | 68,456 | -0.23(-0.83%) |
Aug 21, 2023 | 28.73 | 28.91 | 28.07 | 28.10 | 57,658 | -0.41(-1.44%) |
Aug 18, 2023 | 28.47 | 28.84 | 28.47 | 28.51 | 44,018 | -0.19(-0.68%) |
Aug 17, 2023 | 28.60 | 28.97 | 28.43 | 28.71 | 44,983 | +0.27(+0.96%) |
Aug 16, 2023 | 28.39 | 28.84 | 28.36 | 28.43 | 46,218 | -0.07(-0.24%) |
Aug 15, 2023 | 28.89 | 28.89 | 28.40 | 28.50 | 43,507 | -0.71(-2.44%) |
Aug 14, 2023 | 29.25 | 29.25 | 28.84 | 29.21 | 49,057 | -0.18(-0.60%) |
Aug 11, 2023 | 29.24 | 29.43 | 29.11 | 29.39 | 60,212 | +0.11(+0.37%) |
Aug 10, 2023 | 29.62 | 29.80 | 29.07 | 29.28 | 77,125 | -0.37(-1.25%) |
Aug 09, 2023 | 29.99 | 29.99 | 29.51 | 29.65 | 37,013 | -0.27(-0.91%) |
Aug 08, 2023 | 29.66 | 30.02 | 29.18 | 29.93 | 51,271 | -0.44(-1.43%) |
Aug 07, 2023 | 29.96 | 30.43 | 29.72 | 30.36 | 95,722 | +0.46(+1.55%) |
Aug 04, 2023 | 29.36 | 29.91 | 29.36 | 29.90 | 69,138 | +0.44(+1.51%) |
Aug 03, 2023 | 29.22 | 29.76 | 29.05 | 29.45 | 51,224 | +0.19(+0.66%) |
Aug 02, 2023 | 28.21 | 29.43 | 28.18 | 29.26 | 76,542 | +0.77(+2.71%) |
Aug 01, 2023 | 28.51 | 28.54 | 28.18 | 28.49 | 69,431 | +0.01(+0.03%) |
Jul 31, 2023 | 27.94 | 28.59 | 27.63 | 28.48 | 104,458 | +0.53(+1.90%) |
Jul 28, 2023 | 27.99 | 28.46 | 27.90 | 27.94 | 66,139 | +0.09(+0.31%) |
Jul 27, 2023 | 28.60 | 28.60 | 27.64 | 27.86 | 64,139 | -0.46(-1.64%) |
Jul 26, 2023 | 27.98 | 28.57 | 27.95 | 28.32 | 74,286 | +0.58(+2.09%) |
Jul 25, 2023 | 27.76 | 28.00 | 27.63 | 27.74 | 57,041 | -0.05(-0.17%) |
Jul 24, 2023 | 27.39 | 28.00 | 27.21 | 27.79 | 49,894 | +0.26(+0.95%) |
Jul 21, 2023 | 27.94 | 28.33 | 27.39 | 27.53 | 123,730 | -0.32(-1.15%) |
Jul 20, 2023 | 28.17 | 28.17 | 27.47 | 27.85 | 79,928 | -0.06(-0.21%) |
Jul 19, 2023 | 27.26 | 28.01 | 27.15 | 27.91 | 90,734 | +0.86(+3.18%) |
Jul 18, 2023 | 26.41 | 27.20 | 26.41 | 27.05 | 181,276 | +0.70(+2.64%) |
Jul 17, 2023 | 26.04 | 26.95 | 26.04 | 26.35 | 72,022 | +0.30(+1.15%) |
Jul 14, 2023 | 26.56 | 26.56 | 25.98 | 26.05 | 62,778 | -0.37(-1.39%) |
Jul 13, 2023 | 26.36 | 26.89 | 26.32 | 26.42 | 72,504 | +0.17(+0.66%) |
Jul 12, 2023 | 26.66 | 26.95 | 26.22 | 26.24 | 78,898 | +0.07(+0.26%) |
Jul 11, 2023 | 26.11 | 26.35 | 25.77 | 26.18 | 76,446 | +0.21(+0.82%) |
Jul 10, 2023 | 26.15 | 27.20 | 25.80 | 25.96 | 65,267 | -0.17(-0.67%) |
Jul 07, 2023 | 25.85 | 26.42 | 25.85 | 26.14 | 118,794 | +0.35(+1.35%) |
Jul 06, 2023 | 26.17 | 26.44 | 25.47 | 25.79 | 189,608 | -0.74(-2.81%) |
Jul 05, 2023 | 26.45 | 27.04 | 26.17 | 26.53 | 69,960 | -0.02(-0.07%) |
Jul 03, 2023 | 26.28 | 26.79 | 26.28 | 26.55 | 38,331 | +0.28(+1.07%) |
Jun 30, 2023 | 26.87 | 26.87 | 26.24 | 26.27 | 105,926 | -0.44(-1.63%) |
Jun 29, 2023 | 26.63 | 27.20 | 26.42 | 26.71 | 141,653 | +0.33(+1.25%) |
Jun 28, 2023 | 26.80 | 26.80 | 26.15 | 26.38 | 125,981 | -0.42(-1.55%) |
Jun 27, 2023 | 26.76 | 27.13 | 26.25 | 26.79 | 79,645 | +0.16(+0.62%) |
Jun 26, 2023 | 26.82 | 27.22 | 26.60 | 26.63 | 46,258 | -0.20(-0.76%) |
Jun 23, 2023 | 26.34 | 27.08 | 26.06 | 26.83 | 407,306 | +0.12(+0.43%) |
Jun 22, 2023 | 27.34 | 27.34 | 26.52 | 26.72 | 91,128 | -0.71(-2.57%) |
Jun 21, 2023 | 27.84 | 27.98 | 27.42 | 27.42 | 43,171 | -0.45(-1.63%) |
Jun 20, 2023 | 28.29 | 28.29 | 27.73 | 27.88 | 103,779 | -0.44(-1.57%) |
Jun 16, 2023 | 29.11 | 29.11 | 28.03 | 28.32 | 119,788 | -0.49(-1.71%) |