Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 27.15 | 27.33 | 26.39 | 26.40 | 115,131 | -0.72(-2.67%) |
Aug 30, 2023 | 27.43 | 28.20 | 26.86 | 27.12 | 220,611 | -0.29(-1.05%) |
Aug 29, 2023 | 27.26 | 27.73 | 26.84 | 27.41 | 122,507 | +0.30(+1.10%) |
Aug 28, 2023 | 27.25 | 28.43 | 26.66 | 27.11 | 161,536 | +0.50(+1.86%) |
Aug 25, 2023 | 25.42 | 26.73 | 25.22 | 26.62 | 177,434 | +1.41(+5.58%) |
Aug 24, 2023 | 25.46 | 25.91 | 25.17 | 25.21 | 72,507 | -0.42(-1.62%) |
Aug 23, 2023 | 25.23 | 25.78 | 25.23 | 25.62 | 99,710 | +0.55(+2.21%) |
Aug 22, 2023 | 24.98 | 25.24 | 24.69 | 25.07 | 111,562 | +0.07(+0.28%) |
Aug 21, 2023 | 24.96 | 25.52 | 24.94 | 25.00 | 68,808 | +0.05(+0.20%) |
Aug 18, 2023 | 24.71 | 25.07 | 24.59 | 24.95 | 168,041 | +0.26(+1.04%) |
Aug 17, 2023 | 25.61 | 25.73 | 24.66 | 24.69 | 132,668 | -0.94(-3.67%) |
Aug 16, 2023 | 25.83 | 26.46 | 25.49 | 25.63 | 149,858 | -0.13(-0.50%) |
Aug 15, 2023 | 25.57 | 26.82 | 25.37 | 25.76 | 345,984 | +0.41(+1.60%) |
Aug 14, 2023 | 23.01 | 25.92 | 22.96 | 25.36 | 391,919 | +2.93(+13.08%) |
Aug 11, 2023 | 21.30 | 22.98 | 21.08 | 22.42 | 251,398 | +2.29(+11.37%) |
Aug 10, 2023 | 19.76 | 20.15 | 19.64 | 20.13 | 129,014 | +0.53(+2.68%) |
Aug 09, 2023 | 19.52 | 19.73 | 19.30 | 19.61 | 93,825 | +0.04(+0.20%) |
Aug 08, 2023 | 19.23 | 19.67 | 19.23 | 19.57 | 109,236 | +0.34(+1.75%) |
Aug 07, 2023 | 19.08 | 19.55 | 19.02 | 19.23 | 118,641 | +0.15(+0.78%) |
Aug 04, 2023 | 19.03 | 19.41 | 19.02 | 19.08 | 77,932 | +0.05(+0.26%) |
Aug 03, 2023 | 19.47 | 19.47 | 18.93 | 19.03 | 67,989 | -0.35(-1.79%) |
Aug 02, 2023 | 19.27 | 19.55 | 19.16 | 19.38 | 75,007 | +0.05(+0.26%) |
Aug 01, 2023 | 19.32 | 19.59 | 19.32 | 19.33 | 79,869 | -0.05(-0.26%) |
Jul 31, 2023 | 19.58 | 19.71 | 19.29 | 19.38 | 115,925 | -0.05(-0.26%) |
Jul 28, 2023 | 19.53 | 19.59 | 19.27 | 19.43 | 85,121 | -0.08(-0.41%) |
Jul 27, 2023 | 20.03 | 20.15 | 18.90 | 19.51 | 167,613 | -0.49(-2.43%) |
Jul 26, 2023 | 19.94 | 20.37 | 19.87 | 20.00 | 72,466 | +0.07(+0.35%) |
Jul 25, 2023 | 20.31 | 20.44 | 19.77 | 19.93 | 136,716 | -0.38(-1.85%) |
Jul 24, 2023 | 20.60 | 20.80 | 20.26 | 20.30 | 89,041 | -0.34(-1.63%) |
Jul 21, 2023 | 20.68 | 21.05 | 20.59 | 20.64 | 76,221 | +0.09(+0.43%) |
Jul 20, 2023 | 20.60 | 20.73 | 20.48 | 20.55 | 66,133 | +0.04(+0.19%) |
Jul 19, 2023 | 21.12 | 21.19 | 20.46 | 20.51 | 111,111 | -0.64(-3.04%) |
Jul 18, 2023 | 20.81 | 21.28 | 20.80 | 21.16 | 103,687 | +0.37(+1.76%) |
Jul 17, 2023 | 20.27 | 20.93 | 20.22 | 20.79 | 137,570 | +0.49(+2.39%) |
Jul 14, 2023 | 20.62 | 20.65 | 20.22 | 20.30 | 108,960 | -0.40(-1.92%) |
Jul 13, 2023 | 20.84 | 20.94 | 20.54 | 20.70 | 150,556 | -0.16(-0.76%) |
Jul 12, 2023 | 21.14 | 21.40 | 20.85 | 20.86 | 115,436 | -0.26(-1.22%) |
Jul 11, 2023 | 21.72 | 21.74 | 20.61 | 21.12 | 161,540 | -0.49(-2.25%) |
Jul 10, 2023 | 21.07 | 21.63 | 21.07 | 21.60 | 128,157 | +0.43(+2.01%) |
Jul 07, 2023 | 21.45 | 21.86 | 20.86 | 21.18 | 219,564 | -0.39(-1.81%) |
Jul 06, 2023 | 23.21 | 23.41 | 21.06 | 21.57 | 336,200 | -2.57(-10.65%) |
Jul 05, 2023 | 23.79 | 24.46 | 23.44 | 24.14 | 113,960 | +0.23(+0.95%) |
Jul 03, 2023 | 24.01 | 24.01 | 23.40 | 23.91 | 111,990 | -0.10(-0.41%) |
Jun 30, 2023 | 24.65 | 24.65 | 23.69 | 24.01 | 339,251 | -0.30(-1.24%) |
Jun 29, 2023 | 23.99 | 24.69 | 23.92 | 24.31 | 411,089 | +0.33(+1.36%) |
Jun 28, 2023 | 23.39 | 24.35 | 23.23 | 23.99 | 309,330 | +0.62(+2.66%) |
Jun 27, 2023 | 23.88 | 23.89 | 23.14 | 23.36 | 174,976 | -0.44(-1.87%) |
Jun 26, 2023 | 22.74 | 23.95 | 22.53 | 23.81 | 199,690 | +1.10(+4.83%) |
Jun 23, 2023 | 23.47 | 23.60 | 22.50 | 22.71 | 2,244,633 | -0.87(-3.69%) |
Jun 22, 2023 | 23.70 | 24.13 | 23.18 | 23.58 | 199,448 | -0.12(-0.50%) |
Jun 21, 2023 | 23.35 | 23.85 | 23.09 | 23.70 | 198,937 | +0.53(+2.30%) |
Jun 20, 2023 | 22.45 | 23.27 | 22.32 | 23.17 | 215,653 | +1.00(+4.50%) |
Jun 16, 2023 | 22.55 | 22.65 | 21.80 | 22.17 | 363,286 | -0.23(-1.01%) |
Jun 15, 2023 | 21.83 | 22.60 | 21.65 | 22.40 | 191,396 | +0.70(+3.23%) |
Jun 14, 2023 | 21.16 | 21.90 | 21.03 | 21.69 | 117,020 | +0.62(+2.95%) |
Jun 13, 2023 | 21.23 | 21.51 | 20.99 | 21.07 | 120,912 | -0.16(-0.74%) |
Jun 12, 2023 | 21.66 | 21.72 | 20.95 | 21.23 | 84,191 | -0.29(-1.33%) |
Jun 09, 2023 | 21.85 | 21.93 | 21.52 | 21.52 | 99,436 | -0.15(-0.68%) |
Jun 08, 2023 | 21.45 | 22.42 | 21.40 | 21.66 | 115,987 | +0.27(+1.25%) |
Jun 07, 2023 | 21.44 | 22.15 | 21.20 | 21.40 | 248,628 | +1.50(+7.54%) |
Jun 06, 2023 | 19.86 | 20.13 | 19.84 | 19.90 | 56,522 | +0.10(+0.50%) |
Jun 05, 2023 | 19.79 | 19.99 | 19.69 | 19.80 | 74,907 | -0.05(-0.25%) |
Jun 02, 2023 | 19.38 | 20.10 | 19.38 | 19.85 | 106,358 | +0.38(+1.93%) |