Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.44 | 28.44 | 28.00 | 28.06 | 10,332 | -0.52(-1.82%) |
Aug 30, 2023 | 28.45 | 28.66 | 28.45 | 28.58 | 6,782 | +0.27(+0.95%) |
Aug 29, 2023 | 27.96 | 28.66 | 27.96 | 28.31 | 17,448 | +0.10(+0.35%) |
Aug 28, 2023 | 28.13 | 28.21 | 27.75 | 28.21 | 14,023 | +0.39(+1.40%) |
Aug 25, 2023 | 27.58 | 27.92 | 27.57 | 27.82 | 10,243 | +0.25(+0.91%) |
Aug 24, 2023 | 28.52 | 28.52 | 27.51 | 27.57 | 8,749 | -0.38(-1.36%) |
Aug 23, 2023 | 27.84 | 28.14 | 27.71 | 27.95 | 11,007 | +0.34(+1.23%) |
Aug 22, 2023 | 27.83 | 27.83 | 27.53 | 27.61 | 23,407 | -0.35(-1.25%) |
Aug 21, 2023 | 27.81 | 27.98 | 27.75 | 27.96 | 56,289 | +0.37(+1.34%) |
Aug 18, 2023 | 27.40 | 27.71 | 27.39 | 27.59 | 7,867 | -0.41(-1.46%) |
Aug 17, 2023 | 28.32 | 28.34 | 27.90 | 28.00 | 16,788 | -0.27(-0.96%) |
Aug 16, 2023 | 28.37 | 28.81 | 28.21 | 28.27 | 62,503 | -0.05(-0.18%) |
Aug 15, 2023 | 28.14 | 28.60 | 28.14 | 28.32 | 89,827 | -0.17(-0.60%) |
Aug 14, 2023 | 28.48 | 29.30 | 28.44 | 28.49 | 8,526 | -0.48(-1.66%) |
Aug 11, 2023 | 28.70 | 28.97 | 28.70 | 28.97 | 8,150 | +0.06(+0.21%) |
Aug 10, 2023 | 29.29 | 29.29 | 28.80 | 28.91 | 17,775 | +0.60(+2.12%) |
Aug 09, 2023 | 28.09 | 28.64 | 27.97 | 28.31 | 25,355 | +0.20(+0.71%) |
Aug 08, 2023 | 27.97 | 28.17 | 27.74 | 28.11 | 26,529 | -0.20(-0.71%) |
Aug 07, 2023 | 28.14 | 28.54 | 28.14 | 28.31 | 11,757 | +0.47(+1.69%) |
Aug 04, 2023 | 28.26 | 28.50 | 27.84 | 27.84 | 12,787 | +0.37(+1.35%) |
Aug 03, 2023 | 27.25 | 27.65 | 27.25 | 27.47 | 28,713 | -0.11(-0.40%) |
Aug 02, 2023 | 27.79 | 27.81 | 27.56 | 27.58 | 7,687 | -0.67(-2.37%) |
Aug 01, 2023 | 28.33 | 28.49 | 28.20 | 28.25 | 14,627 | -0.31(-1.09%) |
Jul 31, 2023 | 28.62 | 29.18 | 28.56 | 28.56 | 4,976 | -0.04(-0.14%) |
Jul 28, 2023 | 28.87 | 29.00 | 28.56 | 28.60 | 9,176 | +0.07(+0.25%) |
Jul 27, 2023 | 29.02 | 29.21 | 28.53 | 28.53 | 8,961 | +0.32(+1.13%) |
Jul 26, 2023 | 28.36 | 28.47 | 28.09 | 28.21 | 6,879 | +0.41(+1.47%) |
Jul 25, 2023 | 28.08 | 28.33 | 27.72 | 27.80 | 5,761 | -0.12(-0.43%) |
Jul 24, 2023 | 27.89 | 28.29 | 27.89 | 27.92 | 4,980 | -1.01(-3.49%) |
Jul 21, 2023 | 28.85 | 29.02 | 28.58 | 28.93 | 8,322 | -0.15(-0.52%) |
Jul 20, 2023 | 28.91 | 29.09 | 28.69 | 29.08 | 6,906 | +0.73(+2.59%) |
Jul 19, 2023 | 28.28 | 28.36 | 28.28 | 28.34 | 7,339 | +0.75(+2.74%) |
Jul 18, 2023 | 27.35 | 27.68 | 27.27 | 27.59 | 8,021 | +0.15(+0.55%) |
Jul 17, 2023 | 28.50 | 28.50 | 27.29 | 27.44 | 7,712 | -0.36(-1.28%) |
Jul 14, 2023 | 27.79 | 28.00 | 27.61 | 27.80 | 10,553 | +0.09(+0.34%) |
Jul 13, 2023 | 27.64 | 27.83 | 27.64 | 27.70 | 11,165 | +0.56(+2.07%) |
Jul 12, 2023 | 26.92 | 27.14 | 26.92 | 27.14 | 13,366 | +0.68(+2.57%) |
Jul 11, 2023 | 26.49 | 26.49 | 26.12 | 26.46 | 22,749 | +0.20(+0.74%) |
Jul 10, 2023 | 25.85 | 26.87 | 25.85 | 26.27 | 6,212 | +0.16(+0.62%) |
Jul 07, 2023 | 25.81 | 26.26 | 25.78 | 26.10 | 9,114 | +0.76(+3.01%) |
Jul 06, 2023 | 25.50 | 25.76 | 24.76 | 25.34 | 13,347 | -0.87(-3.32%) |
Jul 05, 2023 | 26.28 | 26.60 | 26.15 | 26.21 | 7,595 | -0.63(-2.35%) |
Jul 03, 2023 | 26.40 | 27.34 | 26.36 | 26.84 | 10,478 | -0.21(-0.78%) |
Jun 30, 2023 | 26.69 | 27.05 | 26.69 | 27.05 | 16,919 | +0.44(+1.65%) |
Jun 29, 2023 | 26.26 | 26.61 | 26.17 | 26.61 | 8,122 | -0.36(-1.33%) |
Jun 28, 2023 | 27.06 | 27.09 | 26.53 | 26.97 | 8,209 | -0.49(-1.79%) |
Jun 27, 2023 | 27.47 | 27.54 | 26.90 | 27.46 | 23,584 | +0.33(+1.22%) |
Jun 26, 2023 | 26.94 | 27.14 | 26.93 | 27.13 | 7,474 | -0.11(-0.41%) |
Jun 23, 2023 | 26.91 | 27.30 | 26.90 | 27.24 | 17,119 | -0.26(-0.93%) |
Jun 22, 2023 | 27.45 | 27.59 | 27.38 | 27.50 | 7,797 | +0.09(+0.35%) |
Jun 21, 2023 | 27.22 | 27.48 | 27.07 | 27.41 | 14,259 | -1.12(-3.94%) |
Jun 20, 2023 | 28.62 | 28.62 | 28.32 | 28.53 | 11,392 | -0.80(-2.73%) |
Jun 16, 2023 | 29.29 | 29.40 | 29.09 | 29.33 | 5,611 | +0.49(+1.70%) |
Jun 15, 2023 | 28.22 | 28.84 | 28.22 | 28.84 | 5,929 | +0.41(+1.44%) |
Jun 14, 2023 | 28.55 | 28.64 | 28.38 | 28.43 | 6,430 | -0.04(-0.14%) |
Jun 13, 2023 | 28.37 | 28.53 | 28.37 | 28.47 | 16,424 | +0.23(+0.81%) |
Jun 12, 2023 | 28.22 | 28.31 | 28.16 | 28.24 | 6,996 | +0.27(+0.97%) |
Jun 09, 2023 | 27.92 | 27.99 | 27.87 | 27.97 | 32,706 | +0.04(+0.13%) |
Jun 08, 2023 | 27.75 | 27.94 | 27.75 | 27.93 | 5,099 | +0.23(+0.85%) |
Jun 07, 2023 | 27.71 | 27.84 | 27.66 | 27.70 | 23,722 | +0.22(+0.80%) |
Jun 06, 2023 | 27.31 | 27.51 | 27.29 | 27.48 | 28,472 | +0.54(+2.02%) |
Jun 05, 2023 | 26.98 | 27.05 | 26.89 | 26.93 | 44,249 | -0.34(-1.23%) |
Jun 02, 2023 | 27.40 | 27.50 | 27.21 | 27.27 | 14,998 | +0.50(+1.85%) |