Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.79 | 24.80 | 24.16 | 24.22 | 502,061 | -0.96(-3.81%) |
Aug 30, 2023 | 25.48 | 25.66 | 25.16 | 25.18 | 699,785 | +0.44(+1.78%) |
Aug 29, 2023 | 24.60 | 24.89 | 24.54 | 24.74 | 690,867 | +0.56(+2.31%) |
Aug 28, 2023 | 24.06 | 24.31 | 24.06 | 24.18 | 363,751 | +0.33(+1.40%) |
Aug 25, 2023 | 23.88 | 23.92 | 23.45 | 23.84 | 550,031 | -0.06(-0.25%) |
Aug 24, 2023 | 24.03 | 24.25 | 23.90 | 23.90 | 606,311 | -0.35(-1.45%) |
Aug 23, 2023 | 23.99 | 24.34 | 23.96 | 24.26 | 700,696 | +0.60(+2.53%) |
Aug 22, 2023 | 23.77 | 23.81 | 23.64 | 23.66 | 464,719 | +0.01(+0.04%) |
Aug 21, 2023 | 23.53 | 23.67 | 23.41 | 23.65 | 660,553 | -0.20(-0.82%) |
Aug 18, 2023 | 23.80 | 23.93 | 23.64 | 23.84 | 614,118 | -0.62(-2.52%) |
Aug 17, 2023 | 24.84 | 24.85 | 24.44 | 24.46 | 392,113 | -0.08(-0.32%) |
Aug 16, 2023 | 24.70 | 24.76 | 24.51 | 24.54 | 387,112 | +0.03(+0.12%) |
Aug 15, 2023 | 24.83 | 24.84 | 24.48 | 24.51 | 412,737 | -0.62(-2.46%) |
Aug 14, 2023 | 24.83 | 25.15 | 24.59 | 25.13 | 473,916 | -0.23(-0.89%) |
Aug 11, 2023 | 25.25 | 25.54 | 25.23 | 25.35 | 310,632 | -0.51(-1.97%) |
Aug 10, 2023 | 26.21 | 26.40 | 25.79 | 25.86 | 336,029 | +0.28(+1.11%) |
Aug 09, 2023 | 25.70 | 25.76 | 25.42 | 25.58 | 418,529 | -0.06(-0.23%) |
Aug 08, 2023 | 25.44 | 25.67 | 25.23 | 25.64 | 359,823 | -0.30(-1.17%) |
Aug 07, 2023 | 25.97 | 26.03 | 25.72 | 25.94 | 329,316 | +0.16(+0.61%) |
Aug 04, 2023 | 25.73 | 26.13 | 25.68 | 25.79 | 541,549 | +0.05(+0.19%) |
Aug 03, 2023 | 25.27 | 25.82 | 25.18 | 25.74 | 660,972 | +0.38(+1.51%) |
Aug 02, 2023 | 25.52 | 25.64 | 25.27 | 25.35 | 519,313 | -1.25(-4.71%) |
Aug 01, 2023 | 26.62 | 26.80 | 26.54 | 26.61 | 276,903 | -0.75(-2.76%) |
Jul 31, 2023 | 27.39 | 27.71 | 27.31 | 27.36 | 273,250 | -0.40(-1.45%) |
Jul 28, 2023 | 27.55 | 27.93 | 27.44 | 27.77 | 248,508 | +0.47(+1.72%) |
Jul 27, 2023 | 27.63 | 27.77 | 27.24 | 27.29 | 421,848 | -0.61(-2.18%) |
Jul 26, 2023 | 27.30 | 27.97 | 27.30 | 27.90 | 467,932 | +0.41(+1.50%) |
Jul 25, 2023 | 27.49 | 27.63 | 27.33 | 27.49 | 425,917 | +0.91(+3.43%) |
Jul 24, 2023 | 26.35 | 26.71 | 26.30 | 26.58 | 566,262 | +0.19(+0.71%) |
Jul 21, 2023 | 26.66 | 26.66 | 26.33 | 26.39 | 515,589 | -0.72(-2.64%) |
Jul 20, 2023 | 27.17 | 27.53 | 27.09 | 27.11 | 356,019 | +0.01(+0.04%) |
Jul 19, 2023 | 27.09 | 27.16 | 26.93 | 27.10 | 381,695 | -0.56(-2.02%) |
Jul 18, 2023 | 27.21 | 27.71 | 27.18 | 27.66 | 486,873 | +0.42(+1.55%) |
Jul 17, 2023 | 27.20 | 27.31 | 27.16 | 27.24 | 463,563 | -0.24(-0.89%) |
Jul 14, 2023 | 27.82 | 27.82 | 27.45 | 27.48 | 387,862 | -0.34(-1.23%) |
Jul 13, 2023 | 27.87 | 28.02 | 27.79 | 27.82 | 394,688 | +0.76(+2.82%) |
Jul 12, 2023 | 27.26 | 27.32 | 26.92 | 27.06 | 941,836 | +0.47(+1.77%) |
Jul 11, 2023 | 26.33 | 26.63 | 26.33 | 26.59 | 321,552 | +0.24(+0.89%) |
Jul 10, 2023 | 26.29 | 26.60 | 26.26 | 26.35 | 491,637 | +0.00(+0.00%) |
Jul 07, 2023 | 26.10 | 26.50 | 26.10 | 26.35 | 469,068 | +0.23(+0.86%) |
Jul 06, 2023 | 26.14 | 26.16 | 25.76 | 26.13 | 419,236 | -0.45(-1.70%) |
Jul 05, 2023 | 26.83 | 26.84 | 26.53 | 26.58 | 451,364 | -1.15(-4.14%) |
Jul 03, 2023 | 27.55 | 27.82 | 27.54 | 27.73 | 233,662 | -0.03(-0.11%) |
Jun 30, 2023 | 27.44 | 27.80 | 27.40 | 27.76 | 334,282 | +0.82(+3.06%) |
Jun 29, 2023 | 26.84 | 26.97 | 26.76 | 26.93 | 336,198 | -0.58(-2.10%) |
Jun 28, 2023 | 27.55 | 27.65 | 27.42 | 27.51 | 258,006 | -0.06(-0.21%) |
Jun 27, 2023 | 27.37 | 27.61 | 27.26 | 27.57 | 415,857 | +0.64(+2.37%) |
Jun 26, 2023 | 26.69 | 27.02 | 26.68 | 26.93 | 291,390 | -0.07(-0.25%) |
Jun 23, 2023 | 26.80 | 27.08 | 26.71 | 27.00 | 323,055 | -0.24(-0.86%) |
Jun 22, 2023 | 27.27 | 27.27 | 27.04 | 27.24 | 258,066 | -0.17(-0.61%) |
Jun 21, 2023 | 27.58 | 27.67 | 27.40 | 27.40 | 340,973 | -0.16(-0.57%) |
Jun 20, 2023 | 27.83 | 27.83 | 27.40 | 27.56 | 326,604 | -0.75(-2.67%) |
Jun 16, 2023 | 28.43 | 28.52 | 28.28 | 28.31 | 295,455 | -0.30(-1.06%) |
Jun 15, 2023 | 28.15 | 28.67 | 28.14 | 28.62 | 374,873 | +0.42(+1.49%) |
Jun 14, 2023 | 28.51 | 28.61 | 27.98 | 28.20 | 464,539 | +0.59(+2.13%) |
Jun 13, 2023 | 27.77 | 27.95 | 27.55 | 27.61 | 474,839 | +0.17(+0.61%) |
Jun 12, 2023 | 27.62 | 27.68 | 27.32 | 27.44 | 343,050 | -0.16(-0.57%) |
Jun 09, 2023 | 27.67 | 27.73 | 27.49 | 27.60 | 308,296 | -0.16(-0.56%) |
Jun 08, 2023 | 27.71 | 27.82 | 27.44 | 27.76 | 278,040 | +0.00(+0.00%) |
Jun 07, 2023 | 27.81 | 27.90 | 27.67 | 27.76 | 321,363 | -0.25(-0.91%) |
Jun 06, 2023 | 27.72 | 28.03 | 27.70 | 28.01 | 517,419 | +0.35(+1.28%) |
Jun 05, 2023 | 27.92 | 27.97 | 27.57 | 27.66 | 378,547 | -0.65(-2.29%) |
Jun 02, 2023 | 28.30 | 28.45 | 28.10 | 28.30 | 500,271 | +1.32(+4.90%) |