Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.59 | 25.84 | 23.36 | 25.84 | 6,975 | -0.16(-0.62%) |
Aug 30, 2023 | 25.87 | 26.47 | 25.87 | 26.00 | 2,661 | +0.88(+3.49%) |
Aug 29, 2023 | 24.10 | 26.22 | 23.61 | 25.12 | 7,737 | -1.38(-5.20%) |
Aug 28, 2023 | 26.30 | 26.80 | 26.00 | 26.50 | 9,730 | +0.67(+2.59%) |
Aug 25, 2023 | 25.05 | 26.02 | 24.03 | 25.83 | 13,695 | +0.76(+3.03%) |
Aug 24, 2023 | 23.81 | 25.07 | 23.81 | 25.07 | 1,380 | +0.42(+1.70%) |
Aug 23, 2023 | 25.12 | 25.25 | 24.57 | 24.65 | 6,000 | -0.55(-2.18%) |
Aug 22, 2023 | 24.41 | 25.67 | 24.41 | 25.20 | 3,247 | +0.35(+1.41%) |
Aug 21, 2023 | 24.73 | 24.85 | 24.73 | 24.85 | 1,189 | +0.85(+3.54%) |
Aug 18, 2023 | 24.13 | 24.70 | 23.29 | 24.00 | 1,806 | +0.35(+1.48%) |
Aug 17, 2023 | 25.43 | 25.50 | 23.65 | 23.65 | 3,179 | -1.15(-4.64%) |
Aug 16, 2023 | 24.71 | 25.12 | 23.95 | 24.80 | 4,287 | +0.48(+1.97%) |
Aug 15, 2023 | 24.50 | 25.11 | 24.32 | 24.32 | 1,635 | +0.50(+2.10%) |
Aug 14, 2023 | 23.62 | 25.48 | 23.62 | 23.82 | 4,595 | -1.68(-6.59%) |
Aug 11, 2023 | 24.70 | 25.50 | 23.91 | 25.50 | 1,278 | +0.02(+0.06%) |
Aug 10, 2023 | 24.74 | 25.48 | 24.74 | 25.48 | 605 | +1.75(+7.39%) |
Aug 08, 2023 | 23.73 | 112 | -1.25(-5.00%) | |||
Aug 07, 2023 | 25.48 | 25.48 | 24.98 | 24.98 | 749 | -2.18(-8.03%) |
Aug 04, 2023 | 26.30 | 27.16 | 25.45 | 27.16 | 1,172 | +1.49(+5.80%) |
Aug 03, 2023 | 27.90 | 27.90 | 25.67 | 25.67 | 755 | -1.16(-4.32%) |
Aug 02, 2023 | 28.02 | 28.02 | 26.83 | 26.83 | 1,151 | -1.80(-6.29%) |
Aug 01, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 379 | +1.38(+5.06%) |
Jul 31, 2023 | 28.00 | 28.00 | 27.25 | 27.25 | 2,477 | -0.25(-0.91%) |
Jul 28, 2023 | 28.04 | 28.04 | 26.92 | 27.50 | 725 | +0.01(+0.04%) |
Jul 27, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 435 | +2.01(+7.89%) |
Jul 26, 2023 | 28.70 | 28.70 | 25.48 | 25.48 | 826 | -2.27(-8.18%) |
Jul 24, 2023 | 27.75 | 74 | +1.32(+5.01%) | |||
Jul 21, 2023 | 26.40 | 27.30 | 25.55 | 26.43 | 1,437 | -0.25(-0.94%) |
Jul 20, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 789 | +1.18(+4.61%) |
Jul 19, 2023 | 27.24 | 27.24 | 24.70 | 25.50 | 1,267 | +1.40(+5.81%) |
Jul 18, 2023 | 25.61 | 25.62 | 24.07 | 24.10 | 2,828 | -2.41(-9.09%) |
Jul 14, 2023 | 26.51 | 404 | -0.79(-2.89%) | |||
Jul 13, 2023 | 26.48 | 27.30 | 26.48 | 27.30 | 790 | +0.24(+0.88%) |
Jul 12, 2023 | 27.00 | 27.06 | 26.04 | 27.06 | 656 | +1.57(+6.16%) |
Jul 11, 2023 | 25.78 | 25.78 | 24.90 | 25.49 | 10,789 | +1.24(+5.11%) |
Jul 10, 2023 | 24.93 | 25.50 | 24.25 | 24.25 | 3,334 | +0.22(+0.92%) |
Jul 07, 2023 | 23.21 | 24.03 | 23.21 | 24.03 | 877 | +0.27(+1.15%) |
Jul 06, 2023 | 24.60 | 24.60 | 23.76 | 23.76 | 20,410 | -2.32(-8.91%) |
Jul 05, 2023 | 25.03 | 26.08 | 24.80 | 26.08 | 4,705 | -0.07(-0.27%) |
Jun 30, 2023 | 26.15 | 153 | -0.16(-0.61%) | |||
Jun 29, 2023 | 25.52 | 26.31 | 25.52 | 26.31 | 1,093 | +0.81(+3.18%) |
Jun 28, 2023 | 25.10 | 25.50 | 25.10 | 25.50 | 771 | -0.01(-0.04%) |
Jun 27, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 450 | -0.66(-2.52%) |
Jun 26, 2023 | 24.33 | 26.17 | 24.33 | 26.17 | 920 | +1.99(+8.23%) |
Jun 22, 2023 | 24.18 | 364 | -2.37(-8.93%) | |||
Jun 21, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 256 | +0.39(+1.49%) |
Jun 20, 2023 | 25.16 | 26.16 | 25.16 | 26.16 | 1,492 | -0.10(-0.38%) |
Jun 16, 2023 | 26.00 | 26.26 | 25.25 | 26.26 | 1,277 | -0.40(-1.50%) |
Jun 15, 2023 | 25.16 | 26.66 | 26.66 | 677 | +0.99(+3.86%) | |
Jun 14, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 508 | -1.67(-6.11%) |
Jun 13, 2023 | 25.66 | 27.34 | 25.66 | 27.34 | 7,172 | +1.24(+4.75%) |
Jun 12, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 487 | +1.52(+6.18%) |
Jun 09, 2023 | 25.18 | 26.18 | 24.58 | 24.58 | 1,646 | -0.43(-1.71%) |
Jun 08, 2023 | 24.45 | 25.74 | 24.45 | 25.01 | 6,099 | +0.46(+1.86%) |
Jun 07, 2023 | 24.18 | 24.55 | 24.18 | 24.55 | 589 | +0.37(+1.53%) |
Jun 06, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 488 | -1.16(-4.58%) |
Jun 05, 2023 | 24.82 | 25.34 | 24.82 | 25.34 | 1,042 | -0.03(-0.11%) |
Jun 02, 2023 | 25.90 | 26.14 | 25.37 | 25.37 | 1,671 | +0.20(+0.79%) |