Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.40 | 26.62 | 26.29 | 26.44 | 295,532 | +0.03(+0.11%) |
Aug 30, 2023 | 26.45 | 26.65 | 26.21 | 26.41 | 199,848 | -0.05(-0.18%) |
Aug 29, 2023 | 26.20 | 26.66 | 26.03 | 26.46 | 189,768 | +0.24(+0.93%) |
Aug 28, 2023 | 26.04 | 26.47 | 26.03 | 26.21 | 194,434 | +0.30(+1.16%) |
Aug 25, 2023 | 26.23 | 26.46 | 25.63 | 25.91 | 273,932 | -0.26(-1.00%) |
Aug 24, 2023 | 26.04 | 26.57 | 25.84 | 26.17 | 297,083 | +0.03(+0.11%) |
Aug 23, 2023 | 26.08 | 26.31 | 25.95 | 26.14 | 344,458 | +0.01(+0.04%) |
Aug 22, 2023 | 27.03 | 27.37 | 26.10 | 26.14 | 373,360 | -0.92(-3.38%) |
Aug 21, 2023 | 27.73 | 27.81 | 26.90 | 27.05 | 266,336 | -0.61(-2.20%) |
Aug 18, 2023 | 27.11 | 27.89 | 27.04 | 27.66 | 391,005 | +0.30(+1.09%) |
Aug 17, 2023 | 27.38 | 27.66 | 27.26 | 27.36 | 241,399 | +0.05(+0.18%) |
Aug 16, 2023 | 28.05 | 28.09 | 27.24 | 27.31 | 248,630 | -0.52(-1.87%) |
Aug 15, 2023 | 28.47 | 28.72 | 27.80 | 27.83 | 500,950 | -1.13(-3.89%) |
Aug 14, 2023 | 28.78 | 29.01 | 28.48 | 28.96 | 431,257 | -0.08(-0.27%) |
Aug 11, 2023 | 28.65 | 29.16 | 28.47 | 29.04 | 222,048 | +0.19(+0.67%) |
Aug 10, 2023 | 29.18 | 29.52 | 28.65 | 28.84 | 231,769 | -0.25(-0.86%) |
Aug 09, 2023 | 29.22 | 29.32 | 28.89 | 29.09 | 273,064 | -0.26(-0.89%) |
Aug 08, 2023 | 29.50 | 29.52 | 28.57 | 29.35 | 349,346 | -0.89(-2.93%) |
Aug 07, 2023 | 29.88 | 30.30 | 29.80 | 30.24 | 279,227 | +0.36(+1.19%) |
Aug 04, 2023 | 29.64 | 30.22 | 29.62 | 29.88 | 192,929 | +0.15(+0.52%) |
Aug 03, 2023 | 29.28 | 29.85 | 29.15 | 29.73 | 204,536 | +0.38(+1.28%) |
Aug 02, 2023 | 29.13 | 29.46 | 28.85 | 29.35 | 257,982 | -0.18(-0.62%) |
Aug 01, 2023 | 29.91 | 30.03 | 29.23 | 29.54 | 232,317 | -0.38(-1.26%) |
Jul 31, 2023 | 30.18 | 30.42 | 29.61 | 29.91 | 309,668 | -0.27(-0.89%) |
Jul 28, 2023 | 30.30 | 30.41 | 29.87 | 30.18 | 297,662 | +0.30(+1.00%) |
Jul 27, 2023 | 30.71 | 30.99 | 29.66 | 29.88 | 446,879 | -0.59(-1.93%) |
Jul 26, 2023 | 29.37 | 30.66 | 29.37 | 30.47 | 550,657 | +1.50(+5.19%) |
Jul 25, 2023 | 29.11 | 29.70 | 28.91 | 28.97 | 398,917 | -0.18(-0.63%) |
Jul 24, 2023 | 28.56 | 29.38 | 28.56 | 29.15 | 417,678 | +0.64(+2.23%) |
Jul 21, 2023 | 29.07 | 29.19 | 28.37 | 28.52 | 517,054 | -0.28(-0.97%) |
Jul 20, 2023 | 29.31 | 29.37 | 28.36 | 28.79 | 672,555 | -0.53(-1.81%) |
Jul 19, 2023 | 28.02 | 29.33 | 27.78 | 29.32 | 668,496 | +1.43(+5.11%) |
Jul 18, 2023 | 27.24 | 28.09 | 27.24 | 27.90 | 655,820 | +0.62(+2.26%) |
Jul 17, 2023 | 26.08 | 27.46 | 25.94 | 27.28 | 794,314 | +1.48(+5.75%) |
Jul 14, 2023 | 26.91 | 26.91 | 25.67 | 25.80 | 733,221 | -0.95(-3.57%) |
Jul 13, 2023 | 26.62 | 26.98 | 26.41 | 26.75 | 373,933 | +0.41(+1.57%) |
Jul 12, 2023 | 26.75 | 27.20 | 26.28 | 26.34 | 501,666 | +0.05(+0.18%) |
Jul 11, 2023 | 26.18 | 26.47 | 25.91 | 26.29 | 476,971 | +0.28(+1.07%) |
Jul 10, 2023 | 25.52 | 26.40 | 25.14 | 26.01 | 479,980 | +0.35(+1.35%) |
Jul 07, 2023 | 25.06 | 25.87 | 25.04 | 25.66 | 601,115 | +0.71(+2.86%) |
Jul 06, 2023 | 25.07 | 25.08 | 24.38 | 24.95 | 490,515 | -0.50(-1.97%) |
Jul 05, 2023 | 25.94 | 26.03 | 25.39 | 25.45 | 759,707 | -0.71(-2.73%) |
Jul 03, 2023 | 25.56 | 26.28 | 25.56 | 26.16 | 196,914 | +0.61(+2.38%) |
Jun 30, 2023 | 26.19 | 26.35 | 25.56 | 25.56 | 533,955 | -0.36(-1.38%) |
Jun 29, 2023 | 25.69 | 26.09 | 25.69 | 25.91 | 451,177 | +0.35(+1.36%) |
Jun 28, 2023 | 25.89 | 25.95 | 25.30 | 25.57 | 603,252 | -0.36(-1.38%) |
Jun 27, 2023 | 25.61 | 26.24 | 25.34 | 25.92 | 566,344 | +0.33(+1.28%) |
Jun 26, 2023 | 25.54 | 26.04 | 25.43 | 25.60 | 684,788 | +0.25(+0.99%) |
Jun 23, 2023 | 25.32 | 25.73 | 25.09 | 25.34 | 792,291 | -0.31(-1.20%) |
Jun 22, 2023 | 26.39 | 27.02 | 25.57 | 25.65 | 611,120 | -0.83(-3.13%) |
Jun 21, 2023 | 27.12 | 27.26 | 26.47 | 26.48 | 358,095 | -0.88(-3.21%) |
Jun 20, 2023 | 27.80 | 28.37 | 27.16 | 27.36 | 311,646 | -0.42(-1.53%) |
Jun 16, 2023 | 28.17 | 28.17 | 27.53 | 27.78 | 1,308,154 | -0.21(-0.76%) |
Jun 15, 2023 | 27.53 | 28.13 | 27.53 | 27.99 | 406,219 | +0.17(+0.62%) |
Jun 14, 2023 | 28.63 | 28.90 | 27.69 | 27.82 | 489,996 | -0.81(-2.83%) |
Jun 13, 2023 | 28.36 | 29.00 | 28.36 | 28.63 | 384,968 | +0.45(+1.61%) |
Jun 12, 2023 | 28.17 | 28.86 | 27.85 | 28.18 | 423,051 | +0.12(+0.41%) |
Jun 09, 2023 | 28.46 | 28.46 | 27.89 | 28.06 | 408,658 | -0.33(-1.15%) |
Jun 08, 2023 | 28.78 | 28.78 | 28.03 | 28.39 | 368,349 | -0.55(-1.90%) |
Jun 07, 2023 | 28.23 | 29.34 | 28.06 | 28.94 | 596,381 | +0.99(+3.55%) |
Jun 06, 2023 | 26.30 | 28.46 | 26.26 | 27.95 | 506,161 | +1.71(+6.50%) |
Jun 05, 2023 | 27.14 | 27.16 | 26.08 | 26.24 | 381,626 | -1.01(-3.71%) |
Jun 02, 2023 | 26.13 | 27.37 | 25.92 | 27.25 | 577,296 | +1.57(+6.12%) |