Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.50 | 28.89 | 28.50 | 28.72 | 53,075 | +0.15(+0.52%) |
Aug 30, 2023 | 28.39 | 28.65 | 28.11 | 28.57 | 56,868 | +0.14(+0.49%) |
Aug 29, 2023 | 27.63 | 28.49 | 27.63 | 28.43 | 32,920 | +0.75(+2.69%) |
Aug 28, 2023 | 27.66 | 27.72 | 27.44 | 27.69 | 41,453 | +0.35(+1.27%) |
Aug 25, 2023 | 27.28 | 27.51 | 26.85 | 27.34 | 31,616 | +0.08(+0.29%) |
Aug 24, 2023 | 28.76 | 28.76 | 27.25 | 27.26 | 106,768 | -0.97(-3.45%) |
Aug 23, 2023 | 27.53 | 28.29 | 27.52 | 28.24 | 46,147 | +0.64(+2.30%) |
Aug 22, 2023 | 28.26 | 28.27 | 27.56 | 27.60 | 92,587 | -0.26(-0.93%) |
Aug 21, 2023 | 27.28 | 27.90 | 27.27 | 27.86 | 39,157 | +0.78(+2.90%) |
Aug 18, 2023 | 26.74 | 27.20 | 26.64 | 27.07 | 46,675 | +0.08(+0.29%) |
Aug 17, 2023 | 27.44 | 27.44 | 26.93 | 26.99 | 43,963 | -0.27(-0.98%) |
Aug 16, 2023 | 27.69 | 27.72 | 27.25 | 27.26 | 67,195 | -0.56(-2.00%) |
Aug 15, 2023 | 28.28 | 28.28 | 27.82 | 27.82 | 28,146 | -0.51(-1.79%) |
Aug 14, 2023 | 27.31 | 28.33 | 27.28 | 28.33 | 44,892 | +0.83(+3.04%) |
Aug 11, 2023 | 27.86 | 27.86 | 27.44 | 27.49 | 35,073 | -0.65(-2.30%) |
Aug 10, 2023 | 28.59 | 28.78 | 27.99 | 28.14 | 66,127 | -0.15(-0.53%) |
Aug 09, 2023 | 28.83 | 28.84 | 28.25 | 28.29 | 58,253 | -0.53(-1.83%) |
Aug 08, 2023 | 28.89 | 28.89 | 28.45 | 28.81 | 46,103 | -0.47(-1.59%) |
Aug 07, 2023 | 29.13 | 29.28 | 28.99 | 29.28 | 39,418 | +0.30(+1.03%) |
Aug 04, 2023 | 28.96 | 29.35 | 28.72 | 28.98 | 105,021 | -0.05(-0.17%) |
Aug 03, 2023 | 28.70 | 29.16 | 28.63 | 29.03 | 67,377 | +0.00(+0.00%) |
Aug 02, 2023 | 29.85 | 29.85 | 28.91 | 29.03 | 88,632 | -1.17(-3.88%) |
Aug 01, 2023 | 30.06 | 30.27 | 29.88 | 30.20 | 61,044 | -0.04(-0.13%) |
Jul 31, 2023 | 30.30 | 30.33 | 30.10 | 30.24 | 63,432 | +0.08(+0.26%) |
Jul 28, 2023 | 30.11 | 30.20 | 29.75 | 30.16 | 109,775 | +0.72(+2.43%) |
Jul 27, 2023 | 29.69 | 30.06 | 29.31 | 29.45 | 58,347 | +0.53(+1.82%) |
Jul 26, 2023 | 29.07 | 29.16 | 28.64 | 28.92 | 69,110 | -0.47(-1.59%) |
Jul 25, 2023 | 29.08 | 29.54 | 29.08 | 29.39 | 57,491 | +0.53(+1.82%) |
Jul 24, 2023 | 29.01 | 29.10 | 28.79 | 28.86 | 40,663 | -0.08(-0.27%) |
Jul 21, 2023 | 29.03 | 29.17 | 28.77 | 28.94 | 59,461 | +0.32(+1.11%) |
Jul 20, 2023 | 29.29 | 29.29 | 28.56 | 28.62 | 102,708 | -1.14(-3.84%) |
Jul 19, 2023 | 30.15 | 30.15 | 29.68 | 29.77 | 78,404 | -0.26(-0.86%) |
Jul 18, 2023 | 29.92 | 30.15 | 29.66 | 30.02 | 73,132 | +0.03(+0.10%) |
Jul 17, 2023 | 29.42 | 30.13 | 29.26 | 29.99 | 74,768 | +0.64(+2.17%) |
Jul 14, 2023 | 29.69 | 29.91 | 29.21 | 29.36 | 45,125 | -0.33(-1.10%) |
Jul 13, 2023 | 29.43 | 29.76 | 29.31 | 29.69 | 123,954 | +0.57(+1.94%) |
Jul 12, 2023 | 29.01 | 29.14 | 28.82 | 29.12 | 45,899 | +0.54(+1.88%) |
Jul 11, 2023 | 28.75 | 28.75 | 28.20 | 28.58 | 36,643 | +0.00(+0.00%) |
Jul 10, 2023 | 28.13 | 28.60 | 28.08 | 28.58 | 31,714 | +0.59(+2.09%) |
Jul 07, 2023 | 28.07 | 28.41 | 27.88 | 28.00 | 41,841 | +0.00(+0.00%) |
Jul 06, 2023 | 27.91 | 28.00 | 27.62 | 28.00 | 43,169 | -0.38(-1.33%) |
Jul 05, 2023 | 28.86 | 28.86 | 28.36 | 28.37 | 38,075 | -0.60(-2.06%) |
Jul 03, 2023 | 28.93 | 29.02 | 28.65 | 28.97 | 40,570 | +0.23(+0.79%) |
Jun 30, 2023 | 28.54 | 28.83 | 28.49 | 28.74 | 39,670 | +0.46(+1.62%) |
Jun 29, 2023 | 28.37 | 28.37 | 28.09 | 28.29 | 38,141 | +0.02(+0.07%) |
Jun 28, 2023 | 28.01 | 28.46 | 27.99 | 28.27 | 83,502 | -0.20(-0.70%) |
Jun 27, 2023 | 27.66 | 28.51 | 27.52 | 28.46 | 24,219 | +0.98(+3.58%) |
Jun 26, 2023 | 27.63 | 28.01 | 27.48 | 27.48 | 40,835 | +0.02(+0.07%) |
Jun 23, 2023 | 27.55 | 27.55 | 27.33 | 27.46 | 43,367 | -0.48(-1.71%) |
Jun 22, 2023 | 27.50 | 27.98 | 27.50 | 27.94 | 43,062 | +0.19(+0.68%) |
Jun 21, 2023 | 28.41 | 28.43 | 27.75 | 27.75 | 105,241 | -0.78(-2.75%) |
Jun 20, 2023 | 28.70 | 28.86 | 28.26 | 28.53 | 783,812 | -0.22(-0.76%) |
Jun 16, 2023 | 29.35 | 29.35 | 28.73 | 28.75 | 62,507 | -0.21(-0.72%) |