Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.90 | 24.48 | 23.39 | 23.65 | 51,961 | -0.10(-0.42%) |
Aug 30, 2023 | 23.93 | 24.17 | 23.64 | 23.75 | 22,612 | -0.14(-0.59%) |
Aug 29, 2023 | 22.74 | 23.89 | 22.39 | 23.89 | 35,996 | +1.22(+5.38%) |
Aug 28, 2023 | 22.83 | 23.21 | 22.00 | 22.67 | 27,174 | -0.07(-0.31%) |
Aug 25, 2023 | 24.60 | 24.60 | 22.59 | 22.74 | 76,594 | -1.73(-7.07%) |
Aug 24, 2023 | 23.36 | 24.60 | 22.47 | 24.47 | 72,553 | +1.38(+5.98%) |
Aug 23, 2023 | 21.59 | 23.13 | 21.43 | 23.09 | 48,391 | +1.82(+8.56%) |
Aug 22, 2023 | 20.97 | 21.65 | 20.73 | 21.27 | 39,933 | +0.53(+2.56%) |
Aug 21, 2023 | 20.16 | 20.84 | 19.55 | 20.74 | 35,852 | +0.62(+3.08%) |
Aug 18, 2023 | 19.08 | 20.48 | 19.04 | 20.12 | 44,419 | +0.61(+3.13%) |
Aug 17, 2023 | 21.45 | 21.45 | 18.91 | 19.51 | 90,561 | -1.91(-8.92%) |
Aug 16, 2023 | 20.87 | 21.65 | 20.47 | 21.42 | 32,572 | +0.65(+3.13%) |
Aug 15, 2023 | 20.88 | 21.09 | 20.57 | 20.77 | 31,325 | -0.14(-0.67%) |
Aug 14, 2023 | 20.31 | 21.03 | 20.18 | 20.91 | 19,768 | +0.43(+2.10%) |
Aug 11, 2023 | 20.26 | 20.87 | 20.10 | 20.48 | 26,781 | -0.22(-1.06%) |
Aug 10, 2023 | 20.51 | 20.98 | 20.18 | 20.70 | 46,722 | +0.17(+0.83%) |
Aug 09, 2023 | 20.99 | 21.32 | 20.42 | 20.53 | 76,805 | -0.62(-2.93%) |
Aug 08, 2023 | 22.99 | 23.18 | 21.00 | 21.15 | 52,388 | -2.28(-9.73%) |
Aug 07, 2023 | 24.19 | 24.27 | 23.28 | 23.43 | 69,887 | -0.66(-2.74%) |
Aug 04, 2023 | 25.95 | 26.45 | 23.75 | 24.09 | 41,953 | -2.24(-8.51%) |
Aug 03, 2023 | 26.51 | 27.10 | 25.43 | 26.33 | 37,201 | -0.66(-2.45%) |
Aug 02, 2023 | 30.23 | 30.44 | 26.50 | 26.99 | 53,766 | -3.71(-12.08%) |
Aug 01, 2023 | 30.77 | 31.62 | 29.96 | 30.70 | 51,678 | -0.19(-0.62%) |
Jul 31, 2023 | 29.04 | 31.18 | 29.04 | 30.89 | 27,812 | +2.02(+7.00%) |
Jul 28, 2023 | 29.04 | 29.20 | 28.42 | 28.87 | 25,994 | +0.15(+0.52%) |
Jul 27, 2023 | 29.16 | 29.42 | 28.46 | 28.72 | 31,954 | +0.00(+0.00%) |
Jul 26, 2023 | 28.07 | 29.39 | 28.07 | 28.72 | 29,421 | +0.44(+1.56%) |
Jul 25, 2023 | 28.41 | 28.55 | 27.91 | 28.28 | 30,108 | -0.09(-0.32%) |
Jul 24, 2023 | 27.69 | 28.90 | 27.24 | 28.37 | 40,457 | +0.68(+2.46%) |
Jul 21, 2023 | 28.28 | 28.38 | 27.21 | 27.69 | 24,692 | -0.45(-1.60%) |
Jul 20, 2023 | 29.63 | 29.63 | 27.49 | 28.14 | 22,006 | -1.85(-6.17%) |
Jul 19, 2023 | 30.14 | 30.80 | 29.61 | 29.99 | 37,567 | -0.08(-0.27%) |
Jul 18, 2023 | 30.55 | 30.68 | 29.42 | 30.07 | 27,502 | -0.41(-1.35%) |
Jul 17, 2023 | 29.94 | 30.92 | 29.79 | 30.48 | 28,928 | +0.62(+2.08%) |
Jul 14, 2023 | 29.87 | 30.26 | 29.61 | 29.86 | 23,084 | -0.03(-0.10%) |
Jul 13, 2023 | 30.00 | 30.52 | 29.64 | 29.89 | 32,334 | -0.01(-0.03%) |
Jul 12, 2023 | 30.51 | 30.56 | 29.47 | 29.90 | 40,635 | -0.20(-0.66%) |
Jul 11, 2023 | 29.53 | 30.24 | 29.04 | 30.10 | 32,758 | +0.59(+2.00%) |
Jul 10, 2023 | 30.84 | 31.00 | 29.26 | 29.51 | 51,345 | -1.36(-4.41%) |
Jul 07, 2023 | 29.67 | 30.96 | 29.48 | 30.87 | 95,418 | +0.99(+3.31%) |
Jul 06, 2023 | 28.71 | 30.00 | 28.27 | 29.88 | 75,264 | +1.11(+3.86%) |
Jul 05, 2023 | 28.50 | 29.15 | 28.37 | 28.77 | 59,919 | +0.09(+0.31%) |
Jul 03, 2023 | 27.72 | 28.83 | 27.72 | 28.68 | 32,831 | +0.94(+3.39%) |
Jun 30, 2023 | 26.98 | 28.24 | 26.87 | 27.74 | 55,331 | +0.96(+3.58%) |
Jun 29, 2023 | 25.23 | 26.90 | 25.23 | 26.78 | 41,739 | +1.62(+6.44%) |
Jun 28, 2023 | 24.99 | 26.01 | 24.41 | 25.16 | 181,604 | +0.07(+0.28%) |
Jun 27, 2023 | 25.17 | 25.34 | 24.10 | 25.09 | 74,384 | +0.00(+0.00%) |
Jun 26, 2023 | 27.92 | 28.32 | 24.71 | 25.09 | 99,368 | -2.91(-10.39%) |
Jun 23, 2023 | 27.41 | 28.86 | 27.41 | 28.00 | 281,852 | +0.04(+0.14%) |
Jun 22, 2023 | 28.10 | 28.44 | 27.10 | 27.96 | 52,097 | -0.35(-1.24%) |
Jun 21, 2023 | 30.82 | 30.83 | 28.31 | 28.31 | 41,469 | -2.57(-8.32%) |
Jun 20, 2023 | 31.49 | 33.00 | 30.77 | 30.88 | 84,826 | -0.51(-1.62%) |
Jun 16, 2023 | 29.91 | 31.39 | 29.39 | 31.39 | 76,403 | +1.96(+6.66%) |
Jun 15, 2023 | 29.53 | 31.36 | 29.20 | 29.43 | 57,462 | -0.53(-1.77%) |
Jun 14, 2023 | 32.92 | 32.95 | 29.87 | 29.96 | 46,124 | -2.84(-8.66%) |
Jun 13, 2023 | 32.69 | 33.44 | 32.48 | 32.80 | 51,957 | +0.49(+1.52%) |
Jun 12, 2023 | 31.10 | 32.80 | 30.80 | 32.31 | 37,660 | +1.51(+4.90%) |
Jun 09, 2023 | 30.66 | 31.22 | 30.09 | 30.80 | 36,885 | +0.08(+0.26%) |
Jun 08, 2023 | 30.49 | 30.94 | 29.70 | 30.72 | 39,968 | +0.30(+0.99%) |
Jun 07, 2023 | 30.97 | 31.64 | 29.76 | 30.42 | 60,732 | -0.29(-0.94%) |
Jun 06, 2023 | 30.70 | 31.59 | 30.51 | 30.71 | 58,065 | -0.10(-0.32%) |
Jun 05, 2023 | 31.90 | 31.90 | 30.69 | 30.81 | 43,241 | -1.37(-4.26%) |
Jun 02, 2023 | 31.14 | 32.20 | 30.91 | 32.18 | 65,321 | +1.44(+4.68%) |