Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.11 | 29.39 | 29.05 | 29.25 | 293,616 | +0.16(+0.55%) |
Aug 30, 2023 | 28.81 | 29.18 | 28.68 | 29.09 | 232,456 | +0.14(+0.48%) |
Aug 29, 2023 | 28.80 | 29.04 | 28.57 | 28.95 | 314,640 | +0.18(+0.63%) |
Aug 28, 2023 | 28.60 | 28.94 | 28.60 | 28.77 | 481,447 | +0.23(+0.81%) |
Aug 25, 2023 | 28.44 | 28.70 | 28.20 | 28.54 | 302,208 | +0.20(+0.71%) |
Aug 24, 2023 | 28.72 | 28.99 | 28.10 | 28.34 | 336,824 | -0.52(-1.80%) |
Aug 23, 2023 | 28.86 | 29.05 | 28.60 | 28.86 | 247,438 | -0.07(-0.24%) |
Aug 22, 2023 | 29.08 | 29.51 | 28.89 | 28.93 | 278,067 | -0.40(-1.36%) |
Aug 21, 2023 | 29.52 | 29.99 | 29.31 | 29.33 | 355,273 | -0.14(-0.48%) |
Aug 18, 2023 | 29.20 | 29.51 | 29.12 | 29.47 | 320,483 | +0.06(+0.20%) |
Aug 17, 2023 | 29.99 | 30.09 | 29.36 | 29.41 | 351,761 | -0.25(-0.84%) |
Aug 16, 2023 | 29.34 | 30.03 | 29.34 | 29.66 | 421,918 | +0.25(+0.85%) |
Aug 15, 2023 | 29.29 | 29.77 | 29.15 | 29.41 | 278,926 | -0.06(-0.20%) |
Aug 14, 2023 | 29.50 | 29.65 | 29.29 | 29.47 | 344,908 | -0.27(-0.91%) |
Aug 11, 2023 | 29.29 | 29.86 | 29.29 | 29.74 | 267,275 | +0.36(+1.23%) |
Aug 10, 2023 | 29.89 | 30.36 | 29.31 | 29.38 | 424,038 | -0.38(-1.28%) |
Aug 09, 2023 | 30.15 | 30.15 | 29.63 | 29.76 | 314,168 | -0.39(-1.29%) |
Aug 08, 2023 | 29.88 | 30.18 | 29.55 | 30.15 | 323,079 | -0.06(-0.20%) |
Aug 07, 2023 | 30.48 | 30.58 | 30.05 | 30.21 | 338,516 | -0.14(-0.46%) |
Aug 04, 2023 | 30.08 | 30.78 | 29.98 | 30.35 | 381,035 | +0.33(+1.10%) |
Aug 03, 2023 | 30.32 | 30.33 | 29.44 | 30.02 | 293,844 | -0.33(-1.09%) |
Aug 02, 2023 | 30.92 | 31.09 | 30.33 | 30.35 | 277,026 | -0.72(-2.32%) |
Aug 01, 2023 | 30.35 | 31.10 | 29.98 | 31.07 | 465,743 | +0.77(+2.54%) |
Jul 31, 2023 | 29.80 | 30.35 | 29.34 | 30.30 | 462,488 | +0.53(+1.78%) |
Jul 28, 2023 | 31.40 | 31.41 | 29.77 | 29.77 | 692,970 | -0.87(-2.84%) |
Jul 27, 2023 | 28.79 | 32.05 | 28.70 | 30.64 | 1,154,880 | +1.50(+5.15%) |
Jul 26, 2023 | 28.60 | 29.23 | 28.57 | 29.14 | 509,694 | +0.40(+1.39%) |
Jul 25, 2023 | 28.92 | 29.12 | 28.73 | 28.74 | 390,994 | -0.20(-0.69%) |
Jul 24, 2023 | 29.12 | 29.43 | 28.83 | 28.94 | 390,795 | -0.13(-0.45%) |
Jul 21, 2023 | 28.99 | 29.13 | 28.80 | 29.07 | 350,799 | +0.08(+0.28%) |
Jul 20, 2023 | 29.28 | 29.28 | 28.85 | 28.99 | 314,816 | -0.23(-0.79%) |
Jul 19, 2023 | 28.91 | 29.46 | 28.86 | 29.22 | 435,180 | +0.25(+0.86%) |
Jul 18, 2023 | 28.61 | 29.34 | 28.60 | 28.97 | 282,091 | +0.29(+1.01%) |
Jul 17, 2023 | 29.51 | 29.64 | 28.68 | 28.68 | 364,041 | -0.83(-2.81%) |
Jul 14, 2023 | 29.69 | 29.69 | 28.97 | 29.51 | 350,319 | -0.25(-0.84%) |
Jul 13, 2023 | 28.94 | 30.13 | 28.56 | 29.76 | 857,389 | +0.95(+3.30%) |
Jul 12, 2023 | 28.35 | 29.08 | 28.26 | 28.81 | 547,797 | +0.86(+3.08%) |
Jul 11, 2023 | 27.95 | 28.17 | 27.76 | 27.95 | 296,124 | +0.16(+0.58%) |
Jul 10, 2023 | 27.45 | 28.00 | 27.41 | 27.79 | 416,358 | +0.38(+1.39%) |
Jul 07, 2023 | 27.55 | 27.68 | 27.19 | 27.41 | 289,955 | -0.06(-0.22%) |
Jul 06, 2023 | 27.30 | 27.58 | 26.91 | 27.47 | 326,877 | -0.05(-0.18%) |
Jul 05, 2023 | 27.83 | 27.86 | 27.30 | 27.52 | 463,556 | -0.47(-1.68%) |
Jul 03, 2023 | 27.56 | 28.25 | 27.56 | 27.99 | 279,906 | +0.32(+1.16%) |
Jun 30, 2023 | 27.99 | 28.05 | 27.67 | 27.67 | 420,553 | -0.28(-1.00%) |
Jun 29, 2023 | 27.71 | 28.14 | 27.67 | 27.95 | 426,363 | +0.24(+0.87%) |
Jun 28, 2023 | 27.90 | 27.90 | 27.56 | 27.71 | 265,420 | -0.20(-0.72%) |
Jun 27, 2023 | 27.26 | 28.00 | 27.18 | 27.91 | 401,487 | +0.60(+2.20%) |
Jun 26, 2023 | 27.14 | 27.63 | 27.14 | 27.31 | 347,669 | +0.28(+1.04%) |
Jun 23, 2023 | 26.90 | 27.58 | 26.84 | 27.03 | 612,074 | -0.18(-0.66%) |
Jun 22, 2023 | 27.61 | 27.61 | 26.96 | 27.21 | 336,855 | -0.45(-1.63%) |
Jun 21, 2023 | 27.45 | 27.75 | 27.17 | 27.66 | 324,683 | +0.20(+0.73%) |
Jun 20, 2023 | 28.00 | 28.08 | 27.32 | 27.46 | 583,062 | -0.27(-0.97%) |
Jun 16, 2023 | 27.99 | 27.99 | 27.11 | 27.73 | 1,203,643 | -0.12(-0.43%) |
Jun 15, 2023 | 27.58 | 27.85 | 26.96 | 27.85 | 583,862 | +0.04(+0.14%) |
Jun 14, 2023 | 27.95 | 28.00 | 27.53 | 27.81 | 746,858 | -0.15(-0.54%) |
Jun 13, 2023 | 27.75 | 28.04 | 27.64 | 27.96 | 406,202 | +0.27(+0.98%) |
Jun 12, 2023 | 27.78 | 28.00 | 27.48 | 27.69 | 386,833 | -0.01(-0.04%) |
Jun 09, 2023 | 28.58 | 28.58 | 27.34 | 27.70 | 407,453 | -0.81(-2.84%) |
Jun 08, 2023 | 28.74 | 28.89 | 28.00 | 28.51 | 286,318 | -0.39(-1.35%) |
Jun 07, 2023 | 27.76 | 29.11 | 27.76 | 28.90 | 663,304 | +1.42(+5.17%) |
Jun 06, 2023 | 26.33 | 27.57 | 26.33 | 27.48 | 360,037 | +1.06(+4.01%) |
Jun 05, 2023 | 26.69 | 27.22 | 26.04 | 26.42 | 366,622 | -0.83(-3.05%) |
Jun 02, 2023 | 26.56 | 27.25 | 26.52 | 27.25 | 479,020 | +1.04(+3.97%) |