Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.49 | 23.68 | 23.03 | 23.18 | 758,255 | -0.33(-1.40%) |
Aug 30, 2023 | 23.62 | 23.82 | 23.36 | 23.51 | 517,872 | -0.21(-0.89%) |
Aug 29, 2023 | 23.37 | 24.14 | 23.11 | 23.72 | 525,116 | +0.29(+1.24%) |
Aug 28, 2023 | 23.41 | 23.68 | 23.02 | 23.43 | 343,666 | +0.22(+0.95%) |
Aug 25, 2023 | 23.06 | 23.69 | 22.88 | 23.21 | 597,479 | +0.15(+0.65%) |
Aug 24, 2023 | 23.46 | 23.46 | 22.70 | 23.06 | 575,634 | -0.44(-1.87%) |
Aug 23, 2023 | 23.40 | 24.11 | 23.40 | 23.50 | 694,755 | +0.20(+0.86%) |
Aug 22, 2023 | 23.91 | 24.22 | 22.99 | 23.30 | 606,857 | -0.40(-1.69%) |
Aug 21, 2023 | 23.27 | 23.98 | 22.73 | 23.70 | 666,921 | +0.36(+1.54%) |
Aug 18, 2023 | 23.08 | 24.34 | 22.97 | 23.34 | 772,457 | -0.15(-0.64%) |
Aug 17, 2023 | 23.21 | 23.74 | 22.84 | 23.49 | 1,105,019 | +0.28(+1.21%) |
Aug 16, 2023 | 24.03 | 24.27 | 23.19 | 23.21 | 894,488 | -1.06(-4.37%) |
Aug 15, 2023 | 25.18 | 25.23 | 24.04 | 24.27 | 1,014,491 | -0.95(-3.77%) |
Aug 14, 2023 | 25.13 | 25.31 | 24.35 | 25.22 | 898,260 | -0.33(-1.29%) |
Aug 11, 2023 | 25.10 | 25.66 | 25.06 | 25.55 | 579,085 | +0.15(+0.59%) |
Aug 10, 2023 | 26.45 | 26.83 | 25.18 | 25.40 | 943,181 | -0.71(-2.72%) |
Aug 09, 2023 | 26.41 | 27.08 | 25.96 | 26.11 | 887,054 | -0.14(-0.53%) |
Aug 08, 2023 | 25.52 | 26.37 | 25.01 | 26.25 | 1,186,963 | +0.71(+2.78%) |
Aug 07, 2023 | 27.10 | 27.26 | 25.18 | 25.54 | 1,292,966 | -1.58(-5.83%) |
Aug 04, 2023 | 27.41 | 27.70 | 27.08 | 27.12 | 586,023 | -0.08(-0.29%) |
Aug 03, 2023 | 27.87 | 27.95 | 27.20 | 27.20 | 706,118 | -1.05(-3.72%) |
Aug 02, 2023 | 28.50 | 28.73 | 27.46 | 28.25 | 1,382,532 | -0.26(-0.91%) |
Aug 01, 2023 | 30.41 | 30.50 | 28.50 | 28.51 | 1,344,478 | -2.36(-7.64%) |
Jul 31, 2023 | 31.24 | 32.09 | 30.51 | 30.87 | 547,580 | -0.51(-1.63%) |
Jul 28, 2023 | 30.39 | 31.41 | 30.39 | 31.38 | 851,634 | +1.57(+5.27%) |
Jul 27, 2023 | 32.51 | 32.64 | 29.77 | 29.81 | 950,731 | -2.30(-7.16%) |
Jul 26, 2023 | 32.46 | 33.16 | 31.83 | 32.11 | 974,848 | -0.35(-1.08%) |
Jul 25, 2023 | 31.73 | 32.78 | 31.58 | 32.46 | 728,719 | +0.91(+2.88%) |
Jul 24, 2023 | 31.94 | 32.13 | 31.38 | 31.55 | 764,604 | -0.52(-1.62%) |
Jul 21, 2023 | 31.45 | 32.11 | 31.00 | 32.07 | 879,469 | +1.09(+3.52%) |
Jul 20, 2023 | 30.90 | 31.08 | 30.25 | 30.98 | 970,362 | -0.02(-0.06%) |
Jul 19, 2023 | 30.58 | 31.40 | 30.43 | 31.00 | 612,007 | +0.68(+2.24%) |
Jul 18, 2023 | 30.87 | 31.23 | 30.20 | 30.32 | 986,812 | -0.50(-1.62%) |
Jul 17, 2023 | 30.80 | 31.67 | 30.57 | 30.82 | 1,025,146 | -0.04(-0.13%) |
Jul 14, 2023 | 32.38 | 32.38 | 30.67 | 30.86 | 989,213 | -1.23(-3.83%) |
Jul 13, 2023 | 32.36 | 32.48 | 31.75 | 32.09 | 984,951 | -0.05(-0.16%) |
Jul 12, 2023 | 32.50 | 32.73 | 31.69 | 32.14 | 989,610 | +0.18(+0.56%) |
Jul 11, 2023 | 32.33 | 32.33 | 31.64 | 31.96 | 735,641 | -0.06(-0.19%) |
Jul 10, 2023 | 30.30 | 32.04 | 30.06 | 32.02 | 1,433,775 | +1.56(+5.12%) |
Jul 07, 2023 | 30.30 | 30.65 | 29.94 | 30.46 | 751,001 | +0.05(+0.16%) |
Jul 06, 2023 | 31.13 | 31.27 | 30.35 | 30.41 | 690,866 | -1.43(-4.49%) |
Jul 05, 2023 | 31.94 | 31.98 | 31.20 | 31.84 | 733,160 | -0.09(-0.28%) |
Jul 03, 2023 | 31.91 | 32.25 | 31.72 | 31.93 | 325,255 | +0.00(+0.00%) |
Jun 30, 2023 | 32.18 | 32.32 | 31.60 | 31.93 | 562,418 | +0.12(+0.38%) |
Jun 29, 2023 | 32.82 | 33.08 | 31.44 | 31.81 | 808,614 | -1.27(-3.84%) |
Jun 28, 2023 | 32.03 | 33.11 | 31.60 | 33.08 | 662,790 | +1.06(+3.31%) |
Jun 27, 2023 | 32.11 | 32.32 | 31.45 | 32.02 | 503,873 | +0.05(+0.16%) |
Jun 26, 2023 | 31.77 | 32.31 | 31.31 | 31.97 | 570,454 | +0.16(+0.50%) |
Jun 23, 2023 | 32.00 | 32.20 | 31.22 | 31.81 | 1,292,459 | -0.72(-2.21%) |
Jun 22, 2023 | 32.29 | 32.85 | 32.07 | 32.53 | 499,191 | -0.13(-0.40%) |
Jun 21, 2023 | 32.94 | 33.09 | 31.65 | 32.66 | 794,826 | -0.67(-2.01%) |
Jun 20, 2023 | 33.22 | 33.76 | 32.75 | 33.33 | 792,591 | -0.36(-1.07%) |
Jun 16, 2023 | 34.60 | 34.62 | 33.31 | 33.69 | 2,563,254 | -0.31(-0.91%) |
Jun 15, 2023 | 33.42 | 34.21 | 33.21 | 34.00 | 722,456 | +0.22(+0.65%) |
Jun 14, 2023 | 33.92 | 34.25 | 32.50 | 33.78 | 742,077 | -0.03(-0.09%) |
Jun 13, 2023 | 32.84 | 34.14 | 32.81 | 33.81 | 826,812 | +0.83(+2.52%) |
Jun 12, 2023 | 32.52 | 34.51 | 32.39 | 32.98 | 716,054 | +0.77(+2.39%) |
Jun 09, 2023 | 34.00 | 34.00 | 31.94 | 32.21 | 741,350 | -1.24(-3.71%) |
Jun 08, 2023 | 34.17 | 34.66 | 32.81 | 33.45 | 491,723 | -0.91(-2.65%) |
Jun 07, 2023 | 34.45 | 35.00 | 33.74 | 34.36 | 634,326 | +0.03(+0.09%) |
Jun 06, 2023 | 33.90 | 34.90 | 33.43 | 34.33 | 762,061 | +0.39(+1.15%) |
Jun 05, 2023 | 33.89 | 34.83 | 33.49 | 33.94 | 474,204 | -0.09(-0.26%) |
Jun 02, 2023 | 33.33 | 34.20 | 32.57 | 34.03 | 765,210 | +1.52(+4.68%) |