Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.17 | 26.39 | 25.78 | 26.01 | 703,995 | -0.03(-0.12%) |
Aug 30, 2023 | 26.12 | 26.45 | 25.39 | 26.04 | 561,066 | -0.11(-0.42%) |
Aug 29, 2023 | 26.12 | 26.68 | 25.20 | 26.15 | 240,339 | +0.10(+0.38%) |
Aug 28, 2023 | 26.00 | 26.74 | 25.53 | 26.05 | 356,546 | +0.22(+0.85%) |
Aug 25, 2023 | 25.25 | 25.89 | 25.07 | 25.83 | 448,148 | +0.70(+2.79%) |
Aug 24, 2023 | 25.65 | 26.00 | 24.97 | 25.13 | 443,595 | -0.54(-2.10%) |
Aug 23, 2023 | 25.36 | 26.47 | 25.34 | 25.67 | 423,922 | +0.33(+1.30%) |
Aug 22, 2023 | 25.75 | 26.00 | 23.88 | 25.34 | 576,381 | -0.48(-1.86%) |
Aug 21, 2023 | 25.16 | 26.00 | 24.66 | 25.82 | 490,297 | +0.70(+2.79%) |
Aug 18, 2023 | 24.36 | 25.28 | 24.28 | 25.12 | 430,365 | +0.57(+2.32%) |
Aug 17, 2023 | 25.54 | 25.54 | 24.07 | 24.55 | 2,336,063 | -0.91(-3.57%) |
Aug 16, 2023 | 26.14 | 26.35 | 25.19 | 25.46 | 475,047 | -0.73(-2.79%) |
Aug 15, 2023 | 26.57 | 26.74 | 25.98 | 26.19 | 461,782 | -0.25(-0.95%) |
Aug 14, 2023 | 26.06 | 26.63 | 25.82 | 26.44 | 523,618 | -0.19(-0.71%) |
Aug 11, 2023 | 26.62 | 27.15 | 26.34 | 26.63 | 629,541 | -0.11(-0.41%) |
Aug 10, 2023 | 25.23 | 27.22 | 25.10 | 26.74 | 1,074,836 | +1.52(+6.03%) |
Aug 09, 2023 | 24.66 | 25.27 | 23.78 | 25.22 | 975,501 | +0.52(+2.11%) |
Aug 08, 2023 | 25.00 | 25.36 | 24.30 | 24.70 | 684,815 | -0.16(-0.64%) |
Aug 07, 2023 | 24.56 | 24.90 | 23.92 | 24.86 | 1,052,009 | +0.42(+1.72%) |
Aug 04, 2023 | 24.24 | 24.65 | 24.07 | 24.44 | 571,362 | +0.26(+1.08%) |
Aug 03, 2023 | 23.85 | 24.23 | 23.17 | 24.18 | 896,260 | -0.14(-0.58%) |
Aug 02, 2023 | 22.50 | 25.31 | 22.35 | 24.32 | 3,218,892 | +1.57(+6.90%) |
Aug 01, 2023 | 18.99 | 23.39 | 18.99 | 22.75 | 3,523,694 | +4.91(+27.52%) |
Jul 31, 2023 | 17.87 | 18.09 | 17.65 | 17.84 | 546,232 | -0.06(-0.34%) |
Jul 28, 2023 | 17.82 | 18.02 | 17.66 | 17.90 | 472,393 | +0.33(+1.88%) |
Jul 27, 2023 | 17.81 | 17.81 | 17.34 | 17.57 | 576,668 | -0.07(-0.40%) |
Jul 26, 2023 | 17.64 | 17.93 | 17.47 | 17.64 | 724,908 | -0.09(-0.51%) |
Jul 25, 2023 | 17.57 | 18.06 | 17.56 | 17.73 | 626,502 | +0.23(+1.31%) |
Jul 24, 2023 | 17.47 | 17.71 | 17.06 | 17.50 | 411,606 | +0.00(+0.00%) |
Jul 21, 2023 | 17.46 | 17.70 | 17.30 | 17.50 | 394,048 | +0.16(+0.92%) |
Jul 20, 2023 | 17.54 | 17.54 | 17.05 | 17.34 | 484,608 | -0.17(-0.97%) |
Jul 19, 2023 | 16.84 | 17.55 | 16.72 | 17.51 | 398,714 | +0.71(+4.23%) |
Jul 18, 2023 | 16.75 | 17.27 | 16.64 | 16.80 | 292,617 | +0.02(+0.12%) |
Jul 17, 2023 | 16.19 | 16.82 | 16.01 | 16.78 | 597,942 | +0.85(+5.34%) |
Jul 14, 2023 | 16.05 | 16.07 | 15.71 | 15.93 | 499,117 | -0.12(-0.75%) |
Jul 13, 2023 | 16.53 | 16.80 | 15.77 | 16.05 | 486,293 | -0.35(-2.13%) |
Jul 12, 2023 | 16.43 | 16.52 | 15.83 | 16.40 | 850,658 | +0.25(+1.55%) |
Jul 11, 2023 | 16.28 | 16.43 | 15.61 | 16.15 | 758,868 | -0.11(-0.68%) |
Jul 10, 2023 | 15.73 | 16.48 | 15.73 | 16.26 | 919,352 | +0.45(+2.85%) |
Jul 07, 2023 | 15.86 | 16.11 | 15.63 | 15.81 | 660,351 | -0.05(-0.32%) |
Jul 06, 2023 | 15.82 | 15.90 | 15.50 | 15.86 | 585,153 | -0.15(-0.94%) |
Jul 05, 2023 | 16.09 | 16.30 | 15.82 | 16.01 | 366,691 | -0.12(-0.74%) |
Jul 03, 2023 | 16.49 | 16.88 | 15.78 | 16.13 | 436,419 | -0.36(-2.18%) |
Jun 30, 2023 | 16.95 | 17.16 | 16.42 | 16.49 | 657,820 | -0.22(-1.32%) |
Jun 29, 2023 | 18.04 | 18.10 | 16.52 | 16.71 | 724,492 | -1.46(-8.04%) |
Jun 28, 2023 | 17.73 | 18.40 | 17.66 | 18.17 | 614,942 | +0.42(+2.37%) |
Jun 27, 2023 | 17.51 | 18.09 | 17.00 | 17.75 | 468,956 | +0.22(+1.25%) |
Jun 26, 2023 | 17.59 | 18.08 | 17.28 | 17.53 | 809,694 | +0.09(+0.52%) |
Jun 23, 2023 | 18.57 | 18.86 | 16.98 | 17.44 | 7,011,976 | -1.38(-7.33%) |
Jun 22, 2023 | 18.40 | 19.60 | 18.08 | 18.82 | 749,996 | +0.35(+1.89%) |
Jun 21, 2023 | 19.58 | 19.78 | 18.46 | 18.47 | 642,849 | -1.22(-6.20%) |
Jun 20, 2023 | 18.56 | 20.00 | 17.89 | 19.69 | 980,069 | +1.27(+6.89%) |
Jun 16, 2023 | 18.46 | 18.68 | 17.73 | 18.42 | 1,353,867 | +0.14(+0.77%) |