Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.42 | 26.81 | 25.35 | 25.47 | 600,609 | -1.04(-3.92%) |
Aug 30, 2023 | 24.35 | 26.82 | 24.25 | 26.51 | 738,070 | +2.71(+11.39%) |
Aug 29, 2023 | 23.00 | 24.02 | 22.69 | 23.80 | 971,517 | +0.99(+4.34%) |
Aug 28, 2023 | 23.71 | 23.96 | 22.54 | 22.81 | 1,209,658 | -1.23(-5.12%) |
Aug 25, 2023 | 23.98 | 24.30 | 23.50 | 24.04 | 142,018 | -0.16(-0.66%) |
Aug 24, 2023 | 24.55 | 24.91 | 23.79 | 24.20 | 286,195 | -0.18(-0.74%) |
Aug 23, 2023 | 23.85 | 24.77 | 23.85 | 24.38 | 322,880 | +0.51(+2.14%) |
Aug 22, 2023 | 24.52 | 25.11 | 23.63 | 23.87 | 380,531 | +0.18(+0.76%) |
Aug 21, 2023 | 23.81 | 24.27 | 23.60 | 23.69 | 555,753 | +0.97(+4.27%) |
Aug 18, 2023 | 22.71 | 23.25 | 22.58 | 22.72 | 250,152 | -0.67(-2.86%) |
Aug 17, 2023 | 24.38 | 24.38 | 23.22 | 23.39 | 605,730 | -0.75(-3.11%) |
Aug 16, 2023 | 24.52 | 24.81 | 23.78 | 24.14 | 469,652 | -0.38(-1.55%) |
Aug 15, 2023 | 24.89 | 25.16 | 24.17 | 24.52 | 315,807 | -1.05(-4.11%) |
Aug 14, 2023 | 25.14 | 25.62 | 24.88 | 25.57 | 239,634 | -0.21(-0.81%) |
Aug 11, 2023 | 25.45 | 26.18 | 24.93 | 25.78 | 298,487 | +0.04(+0.16%) |
Aug 10, 2023 | 26.90 | 27.73 | 25.74 | 25.74 | 476,822 | -0.64(-2.43%) |
Aug 09, 2023 | 24.72 | 26.78 | 24.58 | 26.38 | 550,254 | +2.19(+9.05%) |
Aug 08, 2023 | 25.21 | 25.63 | 23.77 | 24.19 | 845,857 | -2.27(-8.58%) |
Aug 07, 2023 | 27.01 | 27.28 | 25.90 | 26.46 | 512,486 | -0.78(-2.86%) |
Aug 04, 2023 | 27.59 | 27.93 | 27.17 | 27.24 | 376,312 | -0.56(-2.01%) |
Aug 03, 2023 | 27.59 | 28.79 | 27.59 | 27.80 | 365,083 | +0.54(+1.98%) |
Aug 02, 2023 | 28.37 | 28.57 | 27.12 | 27.26 | 669,200 | -2.08(-7.09%) |
Aug 01, 2023 | 29.88 | 30.00 | 28.99 | 29.34 | 347,643 | -0.72(-2.40%) |
Jul 31, 2023 | 31.19 | 31.66 | 29.79 | 30.06 | 486,596 | -1.43(-4.54%) |
Jul 28, 2023 | 31.47 | 32.60 | 31.16 | 31.49 | 380,730 | +1.59(+5.32%) |
Jul 27, 2023 | 31.00 | 31.00 | 29.64 | 29.90 | 324,505 | -1.13(-3.64%) |
Jul 26, 2023 | 30.03 | 31.61 | 30.03 | 31.03 | 189,462 | +0.57(+1.87%) |
Jul 25, 2023 | 30.95 | 31.33 | 30.00 | 30.46 | 274,548 | -0.22(-0.72%) |
Jul 24, 2023 | 30.11 | 31.50 | 30.10 | 30.68 | 386,404 | +1.06(+3.58%) |
Jul 21, 2023 | 29.52 | 30.00 | 28.70 | 29.62 | 275,192 | +0.84(+2.92%) |
Jul 20, 2023 | 28.82 | 30.20 | 28.70 | 28.78 | 281,764 | -0.07(-0.24%) |
Jul 19, 2023 | 29.29 | 29.36 | 28.64 | 28.85 | 427,022 | -0.11(-0.38%) |
Jul 18, 2023 | 28.69 | 29.18 | 28.17 | 28.96 | 918,521 | +1.32(+4.78%) |
Jul 17, 2023 | 30.15 | 30.30 | 27.58 | 27.64 | 622,701 | -0.21(-0.75%) |
Jul 14, 2023 | 27.80 | 28.05 | 26.96 | 27.85 | 418,884 | -0.62(-2.18%) |
Jul 13, 2023 | 29.00 | 29.24 | 28.45 | 28.47 | 417,827 | +0.04(+0.14%) |
Jul 12, 2023 | 28.31 | 28.58 | 27.59 | 28.43 | 362,890 | +0.70(+2.52%) |
Jul 11, 2023 | 28.28 | 28.53 | 27.26 | 27.73 | 337,214 | -0.61(-2.15%) |
Jul 10, 2023 | 28.47 | 29.18 | 28.03 | 28.34 | 423,796 | -0.64(-2.19%) |
Jul 07, 2023 | 28.70 | 29.32 | 28.57 | 28.98 | 390,658 | +0.94(+3.33%) |
Jul 06, 2023 | 29.58 | 29.58 | 27.88 | 28.04 | 374,061 | -1.77(-5.94%) |
Jul 05, 2023 | 29.87 | 31.30 | 29.65 | 29.81 | 506,253 | +1.04(+3.61%) |
Jul 03, 2023 | 28.82 | 29.21 | 28.40 | 28.77 | 258,444 | +1.04(+3.75%) |
Jun 30, 2023 | 26.50 | 28.07 | 26.25 | 27.73 | 452,956 | +1.28(+4.84%) |
Jun 29, 2023 | 26.31 | 26.54 | 26.06 | 26.45 | 296,061 | -0.03(-0.11%) |
Jun 28, 2023 | 26.38 | 26.67 | 26.16 | 26.48 | 299,784 | -0.20(-0.75%) |
Jun 27, 2023 | 26.13 | 26.77 | 26.02 | 26.68 | 399,169 | +0.89(+3.45%) |
Jun 26, 2023 | 25.72 | 26.41 | 25.57 | 25.79 | 369,060 | +0.49(+1.94%) |
Jun 23, 2023 | 25.67 | 25.80 | 24.94 | 25.30 | 479,520 | -0.69(-2.65%) |
Jun 22, 2023 | 25.57 | 26.14 | 25.00 | 25.99 | 1,112,495 | +0.22(+0.85%) |
Jun 21, 2023 | 26.85 | 26.97 | 25.50 | 25.77 | 657,773 | -1.29(-4.77%) |
Jun 20, 2023 | 27.90 | 28.05 | 26.00 | 27.06 | 992,312 | -2.02(-6.95%) |
Jun 16, 2023 | 29.58 | 29.89 | 28.66 | 29.08 | 781,300 | +0.61(+2.14%) |