Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.35 | 26.85 | 26.07 | 26.19 | 192,502 | -0.13(-0.49%) |
Aug 30, 2023 | 26.30 | 26.55 | 26.15 | 26.32 | 262,613 | +0.10(+0.38%) |
Aug 29, 2023 | 25.85 | 26.42 | 25.75 | 26.22 | 193,407 | +0.34(+1.30%) |
Aug 28, 2023 | 25.86 | 26.49 | 25.48 | 25.88 | 207,583 | +0.32(+1.24%) |
Aug 25, 2023 | 26.07 | 26.49 | 25.16 | 25.57 | 385,384 | -0.24(-0.92%) |
Aug 24, 2023 | 28.25 | 30.28 | 25.78 | 25.80 | 1,024,316 | +1.58(+6.52%) |
Aug 23, 2023 | 24.06 | 24.65 | 23.86 | 24.23 | 216,414 | +0.07(+0.29%) |
Aug 22, 2023 | 24.77 | 25.03 | 24.12 | 24.16 | 191,599 | -0.83(-3.34%) |
Aug 21, 2023 | 25.03 | 25.44 | 24.55 | 24.99 | 173,404 | -0.21(-0.83%) |
Aug 18, 2023 | 24.91 | 25.49 | 24.91 | 25.20 | 189,902 | +0.00(+0.00%) |
Aug 17, 2023 | 25.69 | 25.87 | 25.18 | 25.20 | 131,113 | -0.38(-1.48%) |
Aug 16, 2023 | 25.18 | 25.80 | 25.18 | 25.58 | 130,285 | +0.29(+1.14%) |
Aug 15, 2023 | 25.00 | 25.46 | 24.70 | 25.29 | 159,184 | +0.22(+0.87%) |
Aug 14, 2023 | 25.51 | 25.68 | 25.03 | 25.07 | 176,811 | -0.45(-1.75%) |
Aug 11, 2023 | 24.94 | 25.82 | 24.80 | 25.52 | 283,092 | +0.37(+1.46%) |
Aug 10, 2023 | 24.99 | 25.47 | 24.99 | 25.15 | 137,847 | +0.24(+0.96%) |
Aug 09, 2023 | 24.47 | 24.99 | 24.15 | 24.91 | 244,703 | +0.52(+2.12%) |
Aug 08, 2023 | 23.87 | 24.51 | 23.85 | 24.39 | 139,354 | +0.39(+1.61%) |
Aug 07, 2023 | 24.06 | 24.09 | 23.64 | 24.01 | 105,436 | +0.03(+0.12%) |
Aug 04, 2023 | 24.31 | 24.65 | 23.91 | 23.98 | 93,444 | -0.25(-1.02%) |
Aug 03, 2023 | 23.99 | 24.42 | 23.94 | 24.23 | 78,646 | +0.22(+0.91%) |
Aug 02, 2023 | 24.41 | 24.57 | 23.99 | 24.01 | 109,916 | -0.68(-2.74%) |
Aug 01, 2023 | 24.31 | 24.73 | 24.13 | 24.68 | 145,343 | +0.30(+1.22%) |
Jul 31, 2023 | 24.44 | 25.03 | 24.37 | 24.38 | 172,564 | +0.11(+0.45%) |
Jul 28, 2023 | 24.24 | 24.64 | 24.11 | 24.27 | 166,855 | +0.19(+0.78%) |
Jul 27, 2023 | 23.97 | 24.50 | 23.94 | 24.09 | 145,303 | +0.15(+0.62%) |
Jul 26, 2023 | 23.04 | 23.99 | 23.04 | 23.94 | 296,029 | +0.90(+3.92%) |
Jul 25, 2023 | 23.02 | 23.39 | 22.87 | 23.03 | 187,578 | +0.15(+0.65%) |
Jul 24, 2023 | 22.21 | 22.95 | 22.17 | 22.88 | 185,267 | +0.68(+3.04%) |
Jul 21, 2023 | 22.39 | 22.53 | 22.13 | 22.21 | 200,767 | +0.02(+0.09%) |
Jul 20, 2023 | 22.36 | 22.49 | 21.84 | 22.19 | 184,202 | -0.14(-0.62%) |
Jul 19, 2023 | 22.70 | 22.76 | 22.27 | 22.33 | 233,890 | -0.13(-0.57%) |
Jul 18, 2023 | 22.11 | 22.64 | 22.11 | 22.46 | 151,011 | +0.39(+1.76%) |
Jul 17, 2023 | 22.00 | 22.32 | 21.51 | 22.07 | 200,573 | +0.03(+0.14%) |
Jul 14, 2023 | 22.26 | 22.31 | 21.98 | 22.04 | 163,774 | -0.22(-0.98%) |
Jul 13, 2023 | 22.55 | 22.63 | 22.08 | 22.26 | 195,825 | -0.25(-1.10%) |
Jul 12, 2023 | 22.17 | 22.80 | 22.17 | 22.51 | 220,806 | +0.74(+3.42%) |
Jul 11, 2023 | 21.99 | 22.08 | 21.51 | 21.76 | 146,308 | -0.26(-1.17%) |
Jul 10, 2023 | 22.16 | 22.59 | 21.84 | 22.02 | 144,022 | -0.21(-0.94%) |
Jul 07, 2023 | 21.88 | 22.53 | 21.75 | 22.23 | 311,534 | +0.45(+2.05%) |
Jul 06, 2023 | 21.47 | 21.82 | 21.45 | 21.78 | 173,767 | +0.11(+0.50%) |
Jul 05, 2023 | 21.53 | 21.72 | 20.95 | 21.67 | 198,962 | +0.02(+0.09%) |
Jul 03, 2023 | 21.32 | 21.65 | 21.30 | 21.65 | 83,309 | +0.38(+1.77%) |
Jun 30, 2023 | 21.01 | 21.31 | 20.54 | 21.28 | 235,795 | +0.32(+1.52%) |
Jun 29, 2023 | 20.48 | 21.19 | 20.48 | 20.96 | 203,513 | +0.58(+2.83%) |
Jun 28, 2023 | 19.92 | 20.49 | 19.68 | 20.38 | 248,316 | +0.37(+1.84%) |
Jun 27, 2023 | 19.29 | 20.11 | 19.29 | 20.01 | 248,101 | +0.65(+3.33%) |
Jun 26, 2023 | 19.81 | 19.81 | 19.24 | 19.37 | 309,582 | -0.26(-1.32%) |
Jun 23, 2023 | 19.90 | 20.20 | 19.34 | 19.63 | 919,087 | -0.46(-2.28%) |
Jun 22, 2023 | 19.48 | 20.13 | 19.26 | 20.08 | 333,237 | +0.52(+2.64%) |
Jun 21, 2023 | 19.43 | 19.93 | 19.38 | 19.57 | 203,841 | +0.20(+1.03%) |
Jun 20, 2023 | 20.10 | 20.18 | 19.33 | 19.37 | 216,026 | -0.76(-3.80%) |
Jun 16, 2023 | 20.78 | 20.85 | 20.01 | 20.13 | 284,535 | -0.38(-1.84%) |