Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.50 | 26.50 | 26.31 | 26.31 | 10,845 | -0.39(-1.46%) |
Aug 30, 2023 | 26.48 | 26.83 | 26.48 | 26.69 | 4,724 | -0.27(-1.01%) |
Aug 29, 2023 | 26.32 | 26.98 | 26.31 | 26.97 | 9,117 | +0.99(+3.81%) |
Aug 28, 2023 | 25.96 | 26.00 | 25.63 | 25.98 | 8,974 | +0.31(+1.21%) |
Aug 25, 2023 | 25.36 | 25.79 | 25.28 | 25.67 | 30,562 | +0.07(+0.28%) |
Aug 24, 2023 | 25.58 | 26.30 | 25.58 | 25.59 | 5,215 | +0.13(+0.51%) |
Aug 23, 2023 | 25.12 | 25.67 | 25.12 | 25.46 | 17,237 | -0.43(-1.65%) |
Aug 22, 2023 | 26.01 | 26.29 | 25.61 | 25.89 | 4,568 | -0.20(-0.76%) |
Aug 21, 2023 | 25.80 | 26.10 | 25.80 | 26.09 | 9,817 | -0.02(-0.08%) |
Aug 18, 2023 | 26.34 | 26.34 | 26.04 | 26.11 | 6,212 | -0.70(-2.62%) |
Aug 17, 2023 | 27.19 | 27.40 | 26.81 | 26.81 | 17,659 | +0.21(+0.79%) |
Aug 16, 2023 | 26.50 | 26.74 | 26.18 | 26.60 | 8,598 | -0.37(-1.38%) |
Aug 15, 2023 | 27.34 | 27.34 | 26.85 | 26.98 | 8,472 | -0.73(-2.63%) |
Aug 14, 2023 | 27.51 | 27.70 | 27.28 | 27.70 | 10,269 | -0.27(-0.96%) |
Aug 11, 2023 | 28.47 | 28.47 | 27.93 | 27.97 | 17,644 | -1.11(-3.82%) |
Aug 10, 2023 | 29.35 | 29.51 | 29.03 | 29.08 | 33,456 | +0.23(+0.79%) |
Aug 09, 2023 | 29.34 | 29.34 | 28.71 | 28.86 | 6,029 | -0.53(-1.79%) |
Aug 08, 2023 | 29.22 | 29.47 | 29.12 | 29.38 | 12,075 | -0.70(-2.32%) |
Aug 07, 2023 | 30.52 | 30.52 | 29.92 | 30.08 | 16,377 | -0.02(-0.06%) |
Aug 04, 2023 | 30.71 | 30.71 | 30.10 | 30.10 | 5,722 | -0.35(-1.14%) |
Aug 03, 2023 | 29.90 | 30.66 | 29.86 | 30.44 | 25,027 | +0.90(+3.06%) |
Aug 02, 2023 | 29.35 | 29.54 | 29.11 | 29.54 | 16,930 | -0.48(-1.59%) |
Aug 01, 2023 | 30.22 | 30.35 | 29.86 | 30.02 | 12,150 | -0.79(-2.57%) |
Jul 31, 2023 | 30.74 | 30.89 | 30.35 | 30.81 | 23,240 | +0.10(+0.31%) |
Jul 28, 2023 | 30.07 | 30.77 | 30.07 | 30.71 | 4,080 | +1.76(+6.07%) |
Jul 27, 2023 | 29.26 | 29.49 | 28.96 | 28.96 | 22,264 | -0.23(-0.78%) |
Jul 26, 2023 | 28.16 | 29.40 | 28.06 | 29.18 | 61,620 | +1.09(+3.89%) |
Jul 25, 2023 | 28.55 | 28.56 | 28.09 | 28.09 | 5,167 | +0.25(+0.89%) |
Jul 24, 2023 | 26.89 | 28.10 | 26.89 | 27.84 | 11,299 | +0.77(+2.86%) |
Jul 21, 2023 | 27.13 | 27.27 | 27.02 | 27.07 | 3,101 | -0.10(-0.37%) |
Jul 20, 2023 | 27.09 | 27.34 | 26.99 | 27.17 | 4,825 | -0.11(-0.40%) |
Jul 19, 2023 | 27.39 | 27.67 | 27.28 | 27.28 | 3,826 | -0.01(-0.04%) |
Jul 18, 2023 | 27.84 | 27.84 | 27.25 | 27.29 | 12,914 | -0.51(-1.82%) |
Jul 17, 2023 | 27.45 | 27.79 | 27.30 | 27.79 | 4,262 | +0.11(+0.39%) |
Jul 14, 2023 | 27.97 | 28.10 | 27.66 | 27.69 | 6,105 | -0.52(-1.83%) |
Jul 13, 2023 | 28.28 | 28.34 | 28.17 | 28.20 | 7,106 | -0.17(-0.59%) |
Jul 12, 2023 | 28.15 | 28.55 | 28.11 | 28.37 | 4,509 | +0.60(+2.14%) |
Jul 11, 2023 | 27.86 | 28.08 | 27.71 | 27.77 | 6,953 | +0.08(+0.29%) |
Jul 10, 2023 | 27.18 | 27.77 | 27.18 | 27.70 | 4,148 | +0.58(+2.12%) |
Jul 07, 2023 | 26.91 | 27.43 | 26.88 | 27.12 | 6,511 | +0.13(+0.48%) |
Jul 06, 2023 | 27.20 | 27.30 | 26.94 | 26.99 | 7,054 | -0.70(-2.54%) |
Jul 05, 2023 | 27.70 | 27.92 | 27.59 | 27.70 | 10,218 | -0.41(-1.45%) |
Jul 03, 2023 | 28.25 | 28.49 | 28.04 | 28.10 | 7,956 | +0.49(+1.76%) |
Jun 30, 2023 | 27.48 | 27.74 | 27.48 | 27.62 | 7,406 | +0.57(+2.09%) |
Jun 29, 2023 | 26.99 | 27.07 | 26.93 | 27.05 | 2,311 | -0.07(-0.26%) |
Jun 28, 2023 | 26.98 | 27.12 | 26.91 | 27.12 | 5,635 | +0.29(+1.07%) |
Jun 27, 2023 | 26.48 | 26.89 | 26.48 | 26.83 | 6,340 | +0.54(+2.04%) |
Jun 26, 2023 | 26.28 | 26.40 | 26.20 | 26.30 | 5,236 | +0.37(+1.42%) |
Jun 23, 2023 | 26.30 | 26.30 | 25.71 | 25.93 | 7,224 | -0.66(-2.50%) |
Jun 22, 2023 | 26.60 | 26.84 | 26.54 | 26.59 | 66,155 | -0.12(-0.45%) |
Jun 21, 2023 | 27.20 | 27.20 | 26.67 | 26.71 | 12,087 | -0.48(-1.75%) |
Jun 20, 2023 | 27.55 | 27.55 | 26.93 | 27.19 | 13,777 | -0.58(-2.07%) |
Jun 16, 2023 | 28.27 | 28.27 | 27.66 | 27.76 | 8,939 | -0.19(-0.67%) |
Jun 15, 2023 | 27.40 | 27.95 | 27.40 | 27.95 | 22,013 | +1.19(+4.45%) |
Jun 14, 2023 | 26.38 | 26.76 | 26.38 | 26.76 | 18,832 | +0.53(+2.00%) |
Jun 13, 2023 | 26.45 | 26.45 | 26.08 | 26.24 | 7,425 | +0.20(+0.76%) |
Jun 12, 2023 | 25.86 | 26.12 | 25.59 | 26.04 | 13,511 | +0.54(+2.10%) |
Jun 09, 2023 | 25.62 | 25.84 | 25.50 | 25.50 | 20,636 | +0.01(+0.04%) |
Jun 08, 2023 | 25.42 | 25.49 | 25.14 | 25.49 | 3,542 | +0.14(+0.55%) |
Jun 07, 2023 | 25.52 | 25.68 | 25.25 | 25.35 | 9,941 | -0.39(-1.50%) |
Jun 06, 2023 | 25.58 | 25.74 | 25.37 | 25.74 | 3,302 | +0.22(+0.86%) |
Jun 05, 2023 | 25.41 | 25.65 | 25.28 | 25.52 | 44,210 | -0.18(-0.69%) |
Jun 02, 2023 | 25.79 | 25.81 | 25.57 | 25.70 | 13,325 | +0.70(+2.82%) |