Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.76 | 28.85 | 27.30 | 27.36 | 808,213 | -1.15(-4.03%) |
Aug 30, 2023 | 27.35 | 29.67 | 27.17 | 28.51 | 1,110,470 | +1.04(+3.79%) |
Aug 29, 2023 | 26.09 | 28.40 | 25.57 | 27.47 | 1,445,520 | +1.18(+4.49%) |
Aug 28, 2023 | 27.69 | 27.88 | 26.13 | 26.29 | 781,887 | -0.77(-2.85%) |
Aug 25, 2023 | 27.23 | 27.66 | 26.01 | 27.06 | 945,207 | -0.15(-0.55%) |
Aug 24, 2023 | 28.26 | 28.26 | 26.90 | 27.21 | 815,631 | -1.03(-3.65%) |
Aug 23, 2023 | 28.49 | 28.98 | 28.17 | 28.24 | 543,821 | -0.09(-0.32%) |
Aug 22, 2023 | 27.52 | 28.37 | 27.52 | 28.33 | 865,945 | +0.54(+1.94%) |
Aug 21, 2023 | 28.52 | 29.24 | 27.16 | 27.79 | 1,475,026 | -1.38(-4.73%) |
Aug 18, 2023 | 28.45 | 29.46 | 28.30 | 29.17 | 1,172,698 | +0.39(+1.36%) |
Aug 17, 2023 | 28.02 | 28.99 | 27.61 | 28.78 | 1,297,962 | +0.91(+3.27%) |
Aug 16, 2023 | 28.60 | 29.00 | 27.40 | 27.87 | 1,025,472 | -1.01(-3.50%) |
Aug 15, 2023 | 28.72 | 29.18 | 28.05 | 28.88 | 905,851 | +0.03(+0.10%) |
Aug 14, 2023 | 28.08 | 29.05 | 27.66 | 28.85 | 672,236 | +0.41(+1.44%) |
Aug 11, 2023 | 29.00 | 29.00 | 28.00 | 28.44 | 1,009,699 | -0.87(-2.97%) |
Aug 10, 2023 | 29.06 | 30.38 | 28.78 | 29.31 | 963,780 | +0.69(+2.41%) |
Aug 09, 2023 | 27.67 | 28.74 | 26.75 | 28.62 | 1,506,042 | +0.49(+1.74%) |
Aug 08, 2023 | 29.80 | 29.89 | 27.76 | 28.13 | 2,630,046 | -1.99(-6.61%) |
Aug 07, 2023 | 32.57 | 32.63 | 29.71 | 30.12 | 2,503,074 | -3.29(-9.85%) |
Aug 04, 2023 | 29.89 | 34.51 | 28.56 | 33.41 | 4,363,548 | +1.42(+4.44%) |
Aug 03, 2023 | 32.20 | 32.69 | 31.26 | 31.99 | 1,998,982 | -0.51(-1.57%) |
Aug 02, 2023 | 31.74 | 32.55 | 30.76 | 32.50 | 1,805,771 | +0.25(+0.78%) |
Aug 01, 2023 | 34.50 | 34.50 | 31.92 | 32.25 | 1,309,754 | -2.67(-7.65%) |
Jul 31, 2023 | 35.75 | 36.82 | 34.79 | 34.92 | 914,374 | -0.75(-2.10%) |
Jul 28, 2023 | 35.27 | 36.49 | 35.27 | 35.67 | 1,069,773 | +1.09(+3.15%) |
Jul 27, 2023 | 36.57 | 36.73 | 34.54 | 34.58 | 1,048,863 | -1.64(-4.53%) |
Jul 26, 2023 | 33.53 | 36.36 | 33.20 | 36.22 | 1,419,194 | +2.73(+8.15%) |
Jul 25, 2023 | 33.41 | 33.95 | 32.41 | 33.49 | 810,400 | -0.26(-0.77%) |
Jul 24, 2023 | 33.06 | 34.88 | 33.02 | 33.75 | 1,497,451 | +0.69(+2.09%) |
Jul 21, 2023 | 30.83 | 34.25 | 30.44 | 33.06 | 2,278,866 | +2.62(+8.61%) |
Jul 20, 2023 | 31.43 | 31.60 | 30.40 | 30.44 | 1,314,692 | -1.15(-3.64%) |
Jul 19, 2023 | 32.04 | 32.57 | 31.00 | 31.59 | 1,044,837 | -0.23(-0.72%) |
Jul 18, 2023 | 30.58 | 32.14 | 30.32 | 31.82 | 1,371,930 | +1.24(+4.05%) |
Jul 17, 2023 | 30.20 | 31.20 | 29.80 | 30.58 | 1,322,719 | +0.45(+1.49%) |
Jul 14, 2023 | 29.65 | 30.52 | 29.57 | 30.13 | 1,350,959 | +0.54(+1.82%) |
Jul 13, 2023 | 29.73 | 30.40 | 29.32 | 29.59 | 2,234,024 | +0.15(+0.51%) |
Jul 12, 2023 | 27.50 | 29.46 | 27.49 | 29.44 | 2,686,282 | +2.29(+8.43%) |
Jul 11, 2023 | 25.35 | 29.25 | 25.35 | 27.15 | 4,326,523 | +2.22(+8.90%) |
Jul 10, 2023 | 24.40 | 25.28 | 24.27 | 24.93 | 468,317 | +0.57(+2.34%) |
Jul 07, 2023 | 23.88 | 24.51 | 23.74 | 24.36 | 730,232 | +0.41(+1.71%) |
Jul 06, 2023 | 24.03 | 24.29 | 23.76 | 23.95 | 765,614 | -0.50(-2.04%) |
Jul 05, 2023 | 24.46 | 24.60 | 23.94 | 24.45 | 892,170 | -0.21(-0.85%) |
Jul 03, 2023 | 24.64 | 24.82 | 24.36 | 24.66 | 641,828 | +0.12(+0.49%) |
Jun 30, 2023 | 25.75 | 25.76 | 24.24 | 24.54 | 1,816,078 | -1.00(-3.92%) |
Jun 29, 2023 | 25.95 | 26.47 | 25.21 | 25.54 | 729,748 | -0.63(-2.41%) |
Jun 28, 2023 | 26.38 | 26.75 | 25.74 | 26.17 | 889,619 | -0.07(-0.27%) |
Jun 27, 2023 | 26.17 | 26.45 | 25.34 | 26.24 | 943,162 | +0.26(+1.00%) |
Jun 26, 2023 | 25.12 | 26.38 | 24.96 | 25.98 | 1,434,051 | +0.97(+3.88%) |
Jun 23, 2023 | 26.16 | 26.16 | 24.75 | 25.01 | 2,260,764 | -1.37(-5.19%) |
Jun 22, 2023 | 26.93 | 26.93 | 26.35 | 26.38 | 773,735 | -0.53(-1.97%) |
Jun 21, 2023 | 27.14 | 27.27 | 26.47 | 26.91 | 1,065,238 | -0.23(-0.85%) |
Jun 20, 2023 | 26.98 | 27.42 | 26.44 | 27.14 | 939,152 | +0.04(+0.15%) |
Jun 16, 2023 | 27.44 | 27.45 | 26.50 | 27.10 | 1,783,277 | -0.11(-0.40%) |
Jun 15, 2023 | 26.49 | 27.31 | 26.37 | 27.21 | 706,547 | +0.73(+2.76%) |
Jun 14, 2023 | 26.10 | 27.34 | 26.01 | 26.48 | 1,483,365 | +0.38(+1.46%) |
Jun 13, 2023 | 25.93 | 26.44 | 25.33 | 26.10 | 926,076 | +0.21(+0.81%) |
Jun 12, 2023 | 24.80 | 26.20 | 24.80 | 25.89 | 1,583,107 | +1.15(+4.65%) |
Jun 09, 2023 | 24.19 | 24.95 | 24.19 | 24.74 | 993,118 | +0.56(+2.32%) |
Jun 08, 2023 | 24.79 | 25.05 | 23.60 | 24.18 | 1,000,746 | -0.63(-2.54%) |
Jun 07, 2023 | 24.67 | 25.07 | 24.34 | 24.81 | 1,000,932 | +0.37(+1.51%) |
Jun 06, 2023 | 24.14 | 24.74 | 23.70 | 24.44 | 1,336,863 | +0.19(+0.78%) |
Jun 05, 2023 | 24.56 | 25.31 | 24.08 | 24.25 | 1,221,824 | -0.52(-2.10%) |
Jun 02, 2023 | 24.71 | 25.25 | 24.13 | 24.77 | 1,420,154 | +0.21(+0.86%) |