Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 33.35 | 34.31 | 31.41 | 34.28 | 702,530 | +5.12(+17.56%) |
Aug 30, 2023 | 28.33 | 29.27 | 28.27 | 29.16 | 225,493 | +0.88(+3.11%) |
Aug 29, 2023 | 27.31 | 28.30 | 26.96 | 28.28 | 265,804 | +0.82(+2.99%) |
Aug 28, 2023 | 26.91 | 28.05 | 26.91 | 27.46 | 147,776 | +0.53(+1.97%) |
Aug 25, 2023 | 28.18 | 28.44 | 26.59 | 26.93 | 224,381 | -0.93(-3.34%) |
Aug 24, 2023 | 28.92 | 29.52 | 27.66 | 27.86 | 421,533 | -1.31(-4.49%) |
Aug 23, 2023 | 28.76 | 29.21 | 28.47 | 29.17 | 235,391 | -0.09(-0.31%) |
Aug 22, 2023 | 29.69 | 30.17 | 29.06 | 29.26 | 227,783 | -0.90(-2.98%) |
Aug 21, 2023 | 30.14 | 30.43 | 29.96 | 30.16 | 137,097 | +0.06(+0.20%) |
Aug 18, 2023 | 29.83 | 30.91 | 29.83 | 30.10 | 134,497 | +0.00(+0.00%) |
Aug 17, 2023 | 29.72 | 30.34 | 29.35 | 30.10 | 143,886 | +0.39(+1.31%) |
Aug 16, 2023 | 29.14 | 29.96 | 29.14 | 29.71 | 191,185 | +0.48(+1.64%) |
Aug 15, 2023 | 28.46 | 29.30 | 27.99 | 29.23 | 149,981 | +0.28(+0.97%) |
Aug 14, 2023 | 28.58 | 28.95 | 28.11 | 28.95 | 124,075 | +0.30(+1.05%) |
Aug 11, 2023 | 28.00 | 28.83 | 27.97 | 28.65 | 199,255 | +0.58(+2.07%) |
Aug 10, 2023 | 28.76 | 29.16 | 27.98 | 28.07 | 160,144 | -0.38(-1.34%) |
Aug 09, 2023 | 29.08 | 29.08 | 28.00 | 28.45 | 213,711 | -0.48(-1.66%) |
Aug 08, 2023 | 29.00 | 29.65 | 28.75 | 28.93 | 149,411 | -0.28(-0.96%) |
Aug 07, 2023 | 29.34 | 29.85 | 29.07 | 29.21 | 189,538 | -0.07(-0.24%) |
Aug 04, 2023 | 28.96 | 29.43 | 28.56 | 29.28 | 120,872 | +0.58(+2.02%) |
Aug 03, 2023 | 28.40 | 29.53 | 28.26 | 28.70 | 183,339 | +0.29(+1.02%) |
Aug 02, 2023 | 27.48 | 28.66 | 27.42 | 28.41 | 177,564 | +0.50(+1.79%) |
Aug 01, 2023 | 27.86 | 28.05 | 27.53 | 27.91 | 191,037 | -0.30(-1.06%) |
Jul 31, 2023 | 27.77 | 28.52 | 27.77 | 28.21 | 186,571 | +0.46(+1.66%) |
Jul 28, 2023 | 27.27 | 28.08 | 27.12 | 27.75 | 175,765 | +0.63(+2.32%) |
Jul 27, 2023 | 27.50 | 28.13 | 26.89 | 27.12 | 209,112 | -0.50(-1.81%) |
Jul 26, 2023 | 25.36 | 27.69 | 25.36 | 27.62 | 305,613 | +2.28(+9.00%) |
Jul 25, 2023 | 24.50 | 25.41 | 24.30 | 25.34 | 173,090 | +0.76(+3.09%) |
Jul 24, 2023 | 24.17 | 24.58 | 23.88 | 24.58 | 162,918 | +0.61(+2.54%) |
Jul 21, 2023 | 24.81 | 24.81 | 23.95 | 23.97 | 138,077 | -0.62(-2.52%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.00 | 24.59 | 196,312 | -0.04(-0.16%) |
Jul 19, 2023 | 24.78 | 25.05 | 24.20 | 24.63 | 231,387 | +0.14(+0.57%) |
Jul 18, 2023 | 25.08 | 25.85 | 24.39 | 24.49 | 162,241 | -0.63(-2.51%) |
Jul 17, 2023 | 25.38 | 25.91 | 25.09 | 25.12 | 249,260 | -0.38(-1.49%) |
Jul 14, 2023 | 25.82 | 25.82 | 25.20 | 25.50 | 171,798 | -0.50(-1.92%) |
Jul 13, 2023 | 26.69 | 26.69 | 25.97 | 26.00 | 237,583 | -0.50(-1.89%) |
Jul 12, 2023 | 26.93 | 27.22 | 26.19 | 26.50 | 219,963 | +0.10(+0.38%) |
Jul 11, 2023 | 25.59 | 26.44 | 25.49 | 26.40 | 188,235 | +0.91(+3.57%) |
Jul 10, 2023 | 25.18 | 26.16 | 25.18 | 25.49 | 214,651 | +0.21(+0.83%) |
Jul 07, 2023 | 24.89 | 25.52 | 24.78 | 25.28 | 252,760 | +0.36(+1.44%) |
Jul 06, 2023 | 25.06 | 25.48 | 24.66 | 24.92 | 181,372 | -0.71(-2.77%) |
Jul 05, 2023 | 26.10 | 26.34 | 25.59 | 25.63 | 308,771 | -0.97(-3.65%) |
Jul 03, 2023 | 25.12 | 26.61 | 24.86 | 26.60 | 186,464 | +1.56(+6.23%) |
Jun 30, 2023 | 25.24 | 25.28 | 24.06 | 25.04 | 387,672 | -0.32(-1.26%) |
Jun 29, 2023 | 24.23 | 25.61 | 24.23 | 25.36 | 326,399 | +1.10(+4.53%) |
Jun 28, 2023 | 25.25 | 25.25 | 23.72 | 24.26 | 291,620 | -1.29(-5.05%) |
Jun 27, 2023 | 25.57 | 26.27 | 25.32 | 25.55 | 427,333 | -0.22(-0.85%) |
Jun 26, 2023 | 25.00 | 26.44 | 24.89 | 25.77 | 449,185 | +1.84(+7.69%) |
Jun 23, 2023 | 24.22 | 24.73 | 23.74 | 23.93 | 525,708 | -0.49(-2.01%) |
Jun 22, 2023 | 23.53 | 24.46 | 23.28 | 24.42 | 461,156 | +0.78(+3.30%) |
Jun 21, 2023 | 23.63 | 24.09 | 23.29 | 23.64 | 470,603 | +0.03(+0.13%) |
Jun 20, 2023 | 23.13 | 23.92 | 22.95 | 23.61 | 525,475 | +0.34(+1.46%) |
Jun 16, 2023 | 23.82 | 23.82 | 22.70 | 23.27 | 3,553,360 | -0.50(-2.10%) |
Jun 15, 2023 | 22.28 | 23.97 | 22.00 | 23.77 | 766,055 | +1.82(+8.29%) |
Jun 14, 2023 | 22.32 | 22.86 | 21.66 | 21.95 | 579,508 | +0.21(+0.97%) |
Jun 13, 2023 | 21.55 | 21.96 | 21.19 | 21.74 | 452,464 | +0.30(+1.40%) |
Jun 12, 2023 | 21.00 | 21.88 | 20.78 | 21.44 | 451,720 | +0.45(+2.14%) |
Jun 09, 2023 | 21.59 | 22.27 | 20.37 | 20.99 | 345,884 | -0.62(-2.87%) |
Jun 08, 2023 | 21.64 | 21.89 | 20.73 | 21.61 | 408,996 | -0.01(-0.05%) |
Jun 07, 2023 | 20.54 | 21.79 | 20.50 | 21.62 | 366,026 | +1.31(+6.45%) |
Jun 06, 2023 | 18.83 | 20.94 | 18.39 | 20.31 | 555,816 | +2.02(+11.04%) |
Jun 05, 2023 | 18.01 | 18.60 | 17.31 | 18.29 | 945,596 | -0.61(-3.23%) |
Jun 02, 2023 | 18.26 | 19.08 | 18.14 | 18.90 | 382,231 | +1.02(+5.70%) |