Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.94 | 27.96 | 27.92 | 27.95 | 9,180,233 | +0.02(+0.07%) |
Aug 30, 2023 | 27.94 | 27.94 | 27.92 | 27.93 | 955,094 | +0.01(+0.03%) |
Aug 29, 2023 | 27.84 | 27.93 | 27.84 | 27.92 | 7,863,574 | +0.07(+0.24%) |
Aug 28, 2023 | 27.85 | 27.86 | 27.83 | 27.85 | 1,364,571 | +0.01(+0.03%) |
Aug 25, 2023 | 27.85 | 27.87 | 27.83 | 27.84 | 1,171,948 | -0.03(-0.10%) |
Aug 24, 2023 | 27.86 | 27.89 | 27.86 | 27.87 | 1,044,013 | +0.00(+0.00%) |
Aug 23, 2023 | 27.87 | 27.89 | 27.86 | 27.87 | 1,429,895 | +0.05(+0.17%) |
Aug 22, 2023 | 27.83 | 27.85 | 27.82 | 27.82 | 977,630 | -0.02(-0.07%) |
Aug 21, 2023 | 27.86 | 27.86 | 27.84 | 27.84 | 729,833 | -0.02(-0.07%) |
Aug 18, 2023 | 27.88 | 27.89 | 27.86 | 27.86 | 1,726,553 | -0.01(-0.03%) |
Aug 17, 2023 | 27.86 | 27.87 | 27.83 | 27.87 | 4,453,121 | +0.04(+0.14%) |
Aug 16, 2023 | 27.86 | 27.87 | 27.82 | 27.83 | 3,139,692 | -0.02(-0.07%) |
Aug 15, 2023 | 27.85 | 27.87 | 27.84 | 27.85 | 1,661,771 | +0.02(+0.07%) |
Aug 14, 2023 | 27.85 | 27.85 | 27.83 | 27.83 | 1,462,314 | -0.03(-0.10%) |
Aug 11, 2023 | 27.86 | 27.89 | 27.85 | 27.86 | 2,236,838 | -0.02(-0.07%) |
Aug 10, 2023 | 27.92 | 27.93 | 27.88 | 27.88 | 5,879,412 | -0.03(-0.10%) |
Aug 09, 2023 | 27.91 | 27.93 | 27.90 | 27.91 | 2,654,152 | -0.01(-0.03%) |
Aug 08, 2023 | 27.91 | 27.93 | 27.90 | 27.92 | 1,209,627 | +0.01(+0.03%) |
Aug 07, 2023 | 27.90 | 27.91 | 27.89 | 27.91 | 3,235,733 | +0.02(+0.07%) |
Aug 04, 2023 | 27.87 | 27.90 | 27.86 | 27.89 | 1,985,418 | +0.06(+0.21%) |
Aug 03, 2023 | 27.82 | 27.85 | 27.81 | 27.83 | 7,528,501 | +0.00(+0.00%) |
Aug 02, 2023 | 27.82 | 27.83 | 27.80 | 27.83 | 2,849,671 | +0.02(+0.07%) |
Aug 01, 2023 | 27.82 | 27.83 | 27.81 | 27.81 | 965,941 | -0.02(-0.06%) |
Jul 31, 2023 | 27.82 | 27.85 | 27.82 | 27.83 | 785,985 | +0.01(+0.03%) |
Jul 28, 2023 | 27.81 | 27.84 | 27.81 | 27.82 | 1,281,114 | +0.03(+0.10%) |
Jul 27, 2023 | 27.82 | 27.82 | 27.78 | 27.79 | 6,848,776 | -0.04(-0.14%) |
Jul 26, 2023 | 27.81 | 27.84 | 27.79 | 27.83 | 2,911,290 | +0.03(+0.10%) |
Jul 25, 2023 | 27.79 | 27.81 | 27.79 | 27.80 | 1,534,052 | -0.01(-0.03%) |
Jul 24, 2023 | 27.85 | 27.86 | 27.81 | 27.81 | 2,144,363 | -0.02(-0.07%) |
Jul 21, 2023 | 27.85 | 27.85 | 27.82 | 27.83 | 1,058,052 | -0.01(-0.03%) |
Jul 20, 2023 | 27.83 | 27.85 | 27.81 | 27.84 | 5,674,752 | -0.02(-0.07%) |
Jul 19, 2023 | 27.88 | 27.89 | 27.85 | 27.86 | 1,750,268 | -0.01(-0.03%) |
Jul 18, 2023 | 27.89 | 27.90 | 27.86 | 27.87 | 2,546,689 | +0.00(+0.00%) |
Jul 17, 2023 | 27.87 | 27.87 | 27.85 | 27.87 | 1,026,005 | +0.02(+0.07%) |
Jul 14, 2023 | 27.88 | 27.90 | 27.85 | 27.85 | 1,726,279 | -0.06(-0.21%) |
Jul 13, 2023 | 27.90 | 27.92 | 27.89 | 27.90 | 4,828,052 | +0.06(+0.21%) |
Jul 12, 2023 | 27.83 | 27.86 | 27.83 | 27.85 | 1,605,546 | +0.10(+0.35%) |
Jul 11, 2023 | 27.77 | 27.77 | 27.75 | 27.75 | 1,706,805 | -0.02(-0.07%) |
Jul 10, 2023 | 27.74 | 27.77 | 27.73 | 27.77 | 1,232,232 | +0.06(+0.21%) |
Jul 07, 2023 | 27.71 | 27.75 | 27.71 | 27.71 | 2,163,854 | +0.01(+0.04%) |
Jul 06, 2023 | 27.67 | 27.70 | 27.63 | 27.70 | 10,405,355 | -0.01(-0.04%) |
Jul 05, 2023 | 27.74 | 27.74 | 27.70 | 27.71 | 2,353,175 | +0.00(+0.00%) |
Jul 03, 2023 | 27.73 | 27.77 | 27.71 | 27.71 | 837,262 | -0.03(-0.10%) |
Jun 30, 2023 | 27.75 | 27.75 | 27.72 | 27.74 | 10,304,328 | +0.01(+0.03%) |
Jun 29, 2023 | 27.75 | 27.75 | 27.72 | 27.73 | 4,832,545 | -0.08(-0.28%) |
Jun 28, 2023 | 27.79 | 27.81 | 27.78 | 27.81 | 3,533,926 | +0.03(+0.10%) |
Jun 27, 2023 | 27.83 | 27.83 | 27.77 | 27.78 | 1,179,515 | -0.04(-0.14%) |
Jun 26, 2023 | 27.83 | 27.83 | 27.81 | 27.82 | 1,253,488 | +0.01(+0.03%) |
Jun 23, 2023 | 27.82 | 27.83 | 27.79 | 27.81 | 3,532,904 | +0.02(+0.07%) |
Jun 22, 2023 | 27.80 | 27.81 | 27.77 | 27.79 | 9,738,225 | -0.01(-0.03%) |
Jun 21, 2023 | 27.79 | 27.83 | 27.79 | 27.80 | 3,579,422 | -0.01(-0.03%) |
Jun 20, 2023 | 27.81 | 27.83 | 27.80 | 27.81 | 3,984,659 | +0.02(+0.07%) |
Jun 16, 2023 | 27.79 | 27.81 | 27.76 | 27.79 | 1,131,712 | -0.05(-0.17%) |