Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.32 | 28.77 | 28.25 | 28.47 | 400,389 | +0.21(+0.74%) |
Aug 30, 2023 | 27.39 | 28.39 | 27.20 | 28.26 | 181,434 | +0.75(+2.73%) |
Aug 29, 2023 | 26.56 | 27.57 | 26.49 | 27.51 | 249,046 | +0.71(+2.65%) |
Aug 28, 2023 | 26.96 | 27.84 | 26.73 | 26.80 | 323,193 | +0.19(+0.71%) |
Aug 25, 2023 | 26.46 | 27.15 | 26.11 | 26.61 | 417,481 | +0.22(+0.83%) |
Aug 24, 2023 | 26.59 | 26.63 | 26.15 | 26.39 | 228,190 | -0.26(-0.98%) |
Aug 23, 2023 | 26.70 | 26.71 | 26.30 | 26.65 | 242,661 | +0.15(+0.57%) |
Aug 22, 2023 | 26.90 | 27.23 | 26.40 | 26.50 | 179,505 | -0.28(-1.05%) |
Aug 21, 2023 | 27.00 | 27.23 | 26.51 | 26.78 | 316,731 | -0.36(-1.33%) |
Aug 18, 2023 | 26.37 | 27.42 | 26.37 | 27.14 | 201,855 | +0.47(+1.76%) |
Aug 17, 2023 | 27.35 | 27.35 | 26.60 | 26.67 | 189,112 | -0.65(-2.38%) |
Aug 16, 2023 | 28.48 | 28.74 | 27.19 | 27.32 | 266,884 | -1.25(-4.38%) |
Aug 15, 2023 | 28.10 | 29.02 | 27.97 | 28.57 | 231,756 | +0.54(+1.93%) |
Aug 14, 2023 | 27.75 | 28.27 | 27.58 | 28.03 | 305,733 | +0.08(+0.29%) |
Aug 11, 2023 | 27.95 | 28.51 | 27.92 | 27.95 | 159,668 | -0.28(-0.99%) |
Aug 10, 2023 | 28.33 | 28.76 | 28.06 | 28.23 | 410,009 | +0.03(+0.11%) |
Aug 09, 2023 | 29.14 | 29.14 | 27.67 | 28.20 | 472,124 | -1.30(-4.41%) |
Aug 08, 2023 | 29.63 | 29.83 | 29.02 | 29.50 | 179,775 | -0.72(-2.38%) |
Aug 07, 2023 | 29.70 | 30.58 | 29.50 | 30.22 | 158,271 | +0.31(+1.04%) |
Aug 04, 2023 | 29.41 | 30.09 | 29.10 | 29.91 | 178,168 | +0.61(+2.08%) |
Aug 03, 2023 | 29.35 | 29.70 | 28.91 | 29.30 | 248,819 | -0.24(-0.81%) |
Aug 02, 2023 | 31.24 | 31.31 | 29.12 | 29.54 | 353,318 | -2.35(-7.37%) |
Aug 01, 2023 | 31.36 | 32.00 | 30.97 | 31.89 | 257,814 | +0.17(+0.54%) |
Jul 31, 2023 | 30.67 | 32.11 | 30.67 | 31.72 | 218,574 | +0.99(+3.22%) |
Jul 28, 2023 | 30.42 | 31.00 | 30.24 | 30.73 | 170,384 | +0.73(+2.43%) |
Jul 27, 2023 | 31.32 | 31.45 | 29.91 | 30.00 | 246,862 | -0.98(-3.16%) |
Jul 26, 2023 | 29.90 | 31.52 | 29.90 | 30.98 | 475,352 | +0.67(+2.21%) |
Jul 25, 2023 | 28.97 | 30.68 | 28.77 | 30.31 | 502,440 | +1.20(+4.12%) |
Jul 24, 2023 | 30.83 | 30.93 | 29.08 | 29.11 | 314,027 | -1.93(-6.22%) |
Jul 21, 2023 | 31.75 | 31.75 | 31.01 | 31.04 | 274,599 | -0.36(-1.15%) |
Jul 20, 2023 | 32.40 | 32.67 | 31.26 | 31.40 | 258,752 | -1.11(-3.41%) |
Jul 19, 2023 | 33.11 | 33.35 | 31.82 | 32.51 | 387,241 | -0.16(-0.49%) |
Jul 18, 2023 | 33.37 | 33.82 | 32.56 | 32.67 | 369,096 | -0.83(-2.48%) |
Jul 17, 2023 | 33.70 | 34.27 | 33.38 | 33.50 | 277,416 | -0.22(-0.65%) |
Jul 14, 2023 | 32.92 | 33.83 | 32.55 | 33.72 | 325,688 | +0.92(+2.80%) |
Jul 13, 2023 | 34.50 | 34.54 | 32.77 | 32.80 | 410,795 | -1.72(-4.98%) |
Jul 12, 2023 | 32.17 | 34.98 | 32.08 | 34.52 | 729,546 | +2.90(+9.17%) |
Jul 11, 2023 | 30.57 | 31.72 | 30.27 | 31.62 | 365,117 | +1.10(+3.60%) |
Jul 10, 2023 | 28.69 | 30.54 | 28.69 | 30.52 | 327,314 | +1.65(+5.72%) |
Jul 07, 2023 | 28.95 | 29.45 | 28.61 | 28.87 | 233,281 | +0.00(+0.00%) |
Jul 06, 2023 | 29.01 | 29.23 | 28.51 | 28.87 | 416,216 | -0.65(-2.20%) |
Jul 05, 2023 | 29.97 | 30.19 | 29.31 | 29.52 | 318,096 | -0.74(-2.45%) |
Jul 03, 2023 | 30.86 | 31.09 | 29.98 | 30.26 | 239,806 | -0.75(-2.42%) |
Jun 30, 2023 | 30.16 | 31.14 | 29.83 | 31.01 | 584,798 | +1.16(+3.89%) |
Jun 29, 2023 | 30.41 | 30.80 | 29.54 | 29.85 | 274,116 | -0.72(-2.36%) |
Jun 28, 2023 | 30.61 | 30.72 | 30.20 | 30.57 | 464,498 | -0.19(-0.62%) |
Jun 27, 2023 | 30.61 | 31.33 | 30.20 | 30.76 | 342,250 | +0.30(+0.98%) |
Jun 26, 2023 | 30.11 | 30.88 | 30.11 | 30.46 | 424,731 | +0.09(+0.30%) |
Jun 23, 2023 | 30.14 | 31.01 | 30.14 | 30.37 | 1,544,663 | -0.35(-1.14%) |
Jun 22, 2023 | 30.38 | 31.04 | 29.62 | 30.72 | 466,122 | +0.11(+0.36%) |
Jun 21, 2023 | 31.47 | 31.47 | 30.45 | 30.61 | 306,698 | -1.21(-3.80%) |
Jun 20, 2023 | 31.19 | 32.07 | 30.79 | 31.82 | 353,436 | +0.03(+0.09%) |
Jun 16, 2023 | 33.94 | 33.94 | 31.27 | 31.79 | 659,886 | -1.65(-4.93%) |