Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.90 | 29.18 | 27.72 | 27.82 | 165,606 | -0.97(-3.38%) |
Aug 30, 2023 | 27.70 | 28.83 | 27.70 | 28.79 | 123,497 | +0.95(+3.42%) |
Aug 29, 2023 | 27.66 | 28.09 | 27.37 | 27.84 | 128,322 | +0.17(+0.60%) |
Aug 28, 2023 | 27.63 | 28.05 | 27.40 | 27.67 | 89,330 | +0.17(+0.61%) |
Aug 25, 2023 | 28.64 | 28.64 | 27.48 | 27.50 | 99,129 | -0.92(-3.25%) |
Aug 24, 2023 | 28.04 | 28.98 | 27.98 | 28.43 | 93,786 | +0.36(+1.30%) |
Aug 23, 2023 | 27.27 | 28.30 | 27.14 | 28.06 | 126,485 | +0.83(+3.03%) |
Aug 22, 2023 | 27.69 | 27.69 | 27.05 | 27.24 | 163,995 | -0.38(-1.39%) |
Aug 21, 2023 | 28.82 | 28.89 | 27.44 | 27.62 | 125,402 | -1.22(-4.22%) |
Aug 18, 2023 | 28.57 | 29.18 | 28.44 | 28.84 | 111,564 | +0.03(+0.10%) |
Aug 17, 2023 | 28.86 | 30.07 | 28.61 | 28.81 | 144,157 | +0.09(+0.31%) |
Aug 16, 2023 | 29.28 | 29.73 | 28.71 | 28.72 | 150,015 | -0.68(-2.31%) |
Aug 15, 2023 | 29.85 | 30.13 | 29.35 | 29.40 | 99,863 | -0.83(-2.73%) |
Aug 14, 2023 | 29.23 | 30.65 | 29.04 | 30.23 | 189,190 | +0.89(+3.05%) |
Aug 11, 2023 | 27.05 | 29.68 | 27.05 | 29.33 | 169,451 | +2.26(+8.35%) |
Aug 10, 2023 | 26.93 | 29.00 | 26.93 | 27.07 | 160,516 | +0.44(+1.66%) |
Aug 09, 2023 | 26.53 | 27.37 | 25.82 | 26.63 | 159,105 | -1.01(-3.66%) |
Aug 08, 2023 | 26.69 | 27.72 | 26.44 | 27.64 | 160,537 | +0.50(+1.85%) |
Aug 07, 2023 | 27.18 | 28.37 | 26.90 | 27.14 | 189,197 | +0.09(+0.33%) |
Aug 04, 2023 | 26.32 | 27.78 | 26.32 | 27.05 | 185,518 | +0.74(+2.80%) |
Aug 03, 2023 | 25.62 | 26.37 | 25.59 | 26.32 | 135,640 | +0.47(+1.82%) |
Aug 02, 2023 | 25.78 | 26.38 | 25.78 | 25.84 | 97,546 | -0.17(-0.64%) |
Aug 01, 2023 | 25.64 | 26.02 | 25.53 | 26.01 | 87,234 | +0.27(+1.03%) |
Jul 31, 2023 | 26.34 | 26.61 | 25.71 | 25.75 | 115,867 | -0.39(-1.50%) |
Jul 28, 2023 | 26.24 | 26.25 | 25.83 | 26.14 | 93,540 | +0.24(+0.91%) |
Jul 27, 2023 | 25.56 | 26.18 | 25.39 | 25.90 | 108,152 | +0.59(+2.33%) |
Jul 26, 2023 | 25.20 | 25.69 | 25.20 | 25.31 | 73,981 | +0.15(+0.59%) |
Jul 25, 2023 | 25.18 | 25.78 | 25.06 | 25.17 | 98,113 | +0.00(+0.00%) |
Jul 24, 2023 | 24.83 | 25.52 | 24.83 | 25.17 | 76,900 | +0.33(+1.35%) |
Jul 21, 2023 | 25.05 | 25.54 | 24.80 | 24.83 | 77,201 | -0.07(-0.28%) |
Jul 20, 2023 | 25.01 | 25.13 | 24.51 | 24.90 | 93,093 | +0.08(+0.32%) |
Jul 19, 2023 | 24.94 | 25.35 | 24.78 | 24.82 | 93,216 | +0.05(+0.20%) |
Jul 18, 2023 | 24.21 | 24.80 | 24.21 | 24.77 | 103,117 | +0.54(+2.23%) |
Jul 17, 2023 | 23.48 | 24.58 | 23.48 | 24.23 | 131,985 | +0.86(+3.70%) |
Jul 14, 2023 | 23.85 | 23.94 | 23.22 | 23.37 | 101,336 | -0.52(-2.18%) |
Jul 13, 2023 | 24.17 | 24.61 | 23.67 | 23.89 | 171,295 | -0.16(-0.65%) |
Jul 12, 2023 | 24.41 | 24.41 | 23.74 | 24.05 | 94,912 | +0.16(+0.66%) |
Jul 11, 2023 | 23.87 | 23.90 | 23.55 | 23.89 | 91,056 | +0.28(+1.17%) |
Jul 10, 2023 | 23.21 | 23.89 | 23.21 | 23.61 | 107,504 | +0.30(+1.31%) |
Jul 07, 2023 | 22.78 | 23.60 | 22.60 | 23.31 | 171,347 | +0.65(+2.86%) |
Jul 06, 2023 | 23.00 | 23.15 | 22.55 | 22.66 | 212,196 | -0.70(-2.99%) |
Jul 05, 2023 | 23.72 | 24.18 | 23.35 | 23.36 | 178,283 | -0.50(-2.10%) |
Jul 03, 2023 | 24.27 | 24.50 | 23.47 | 23.86 | 128,056 | -0.49(-2.02%) |
Jun 30, 2023 | 24.48 | 24.79 | 24.29 | 24.35 | 215,663 | +0.01(+0.04%) |
Jun 29, 2023 | 23.30 | 24.40 | 23.13 | 24.34 | 235,723 | +1.30(+5.63%) |
Jun 28, 2023 | 22.14 | 23.12 | 22.00 | 23.04 | 172,725 | +0.74(+3.30%) |
Jun 27, 2023 | 20.63 | 22.55 | 20.63 | 22.31 | 350,876 | +1.86(+9.08%) |
Jun 26, 2023 | 20.44 | 21.02 | 20.34 | 20.45 | 221,776 | +0.02(+0.10%) |
Jun 23, 2023 | 20.80 | 20.87 | 20.11 | 20.43 | 2,736,277 | -0.49(-2.35%) |
Jun 22, 2023 | 20.86 | 21.02 | 20.55 | 20.92 | 224,440 | -0.09(-0.42%) |
Jun 21, 2023 | 20.88 | 21.34 | 20.79 | 21.01 | 268,766 | -0.06(-0.28%) |
Jun 20, 2023 | 20.76 | 21.30 | 20.76 | 21.07 | 244,274 | +0.24(+1.13%) |
Jun 16, 2023 | 20.98 | 21.30 | 20.70 | 20.83 | 564,431 | -0.33(-1.58%) |