Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 27.88 | 0 | +0.03(+0.11%) | |||
Aug 24, 2023 | 27.89 | 27.95 | 27.85 | 27.85 | 47,017 | -0.11(-0.39%) |
Aug 23, 2023 | 27.77 | 27.96 | 27.77 | 27.96 | 27,091 | +0.41(+1.49%) |
Aug 22, 2023 | 27.45 | 27.56 | 27.43 | 27.55 | 35,418 | +0.10(+0.36%) |
Aug 21, 2023 | 27.50 | 27.50 | 27.42 | 27.45 | 53,273 | -0.26(-0.94%) |
Aug 18, 2023 | 27.65 | 27.77 | 27.65 | 27.71 | 31,646 | +0.08(+0.29%) |
Aug 17, 2023 | 27.64 | 27.64 | 27.54 | 27.63 | 82,499 | -0.06(-0.22%) |
Aug 16, 2023 | 27.79 | 27.87 | 27.67 | 27.69 | 31,473 | -0.14(-0.50%) |
Aug 15, 2023 | 27.87 | 27.93 | 27.82 | 27.83 | 33,341 | -0.10(-0.36%) |
Aug 14, 2023 | 27.94 | 28.04 | 27.89 | 27.93 | 72,918 | -0.04(-0.14%) |
Aug 11, 2023 | 27.98 | 28.07 | 27.96 | 27.97 | 117,183 | -0.10(-0.36%) |
Aug 10, 2023 | 28.32 | 28.37 | 28.07 | 28.07 | 93,851 | -0.28(-0.99%) |
Aug 09, 2023 | 28.31 | 28.38 | 28.30 | 28.35 | 79,969 | +0.07(+0.25%) |
Aug 08, 2023 | 28.31 | 28.37 | 28.24 | 28.28 | 177,059 | +0.22(+0.78%) |
Aug 07, 2023 | 28.15 | 28.15 | 28.05 | 28.06 | 20,755 | -0.17(-0.60%) |
Aug 04, 2023 | 27.96 | 28.25 | 27.96 | 28.23 | 41,926 | +0.36(+1.29%) |
Aug 03, 2023 | 27.92 | 27.93 | 27.85 | 27.87 | 62,390 | -0.37(-1.31%) |
Aug 02, 2023 | 28.22 | 28.26 | 28.11 | 28.24 | 68,462 | -0.13(-0.46%) |
Aug 01, 2023 | 28.49 | 28.49 | 28.34 | 28.37 | 55,717 | -0.31(-1.08%) |
Jul 31, 2023 | 28.60 | 28.71 | 28.60 | 28.68 | 34,373 | +0.06(+0.21%) |
Jul 28, 2023 | 28.56 | 28.62 | 28.54 | 28.62 | 136,055 | +0.10(+0.35%) |
Jul 27, 2023 | 28.79 | 28.79 | 28.48 | 28.52 | 41,705 | -0.39(-1.35%) |
Jul 26, 2023 | 28.94 | 28.94 | 28.82 | 28.91 | 72,669 | +0.07(+0.24%) |
Jul 25, 2023 | 28.77 | 28.88 | 28.77 | 28.84 | 40,027 | -0.06(-0.21%) |
Jul 24, 2023 | 29.03 | 29.04 | 28.88 | 28.90 | 40,046 | -0.06(-0.22%) |
Jul 21, 2023 | 29.03 | 29.05 | 28.95 | 28.96 | 52,741 | +0.02(+0.07%) |
Jul 20, 2023 | 29.05 | 29.05 | 28.89 | 28.94 | 29,787 | -0.27(-0.92%) |
Jul 19, 2023 | 29.08 | 29.21 | 29.04 | 29.21 | 32,213 | +0.19(+0.65%) |
Jul 18, 2023 | 29.05 | 29.08 | 29.00 | 29.02 | 19,465 | +0.07(+0.24%) |
Jul 17, 2023 | 28.93 | 28.97 | 28.89 | 28.95 | 20,445 | +0.02(+0.07%) |
Jul 14, 2023 | 29.00 | 29.05 | 28.91 | 28.93 | 29,029 | -0.12(-0.41%) |
Jul 13, 2023 | 28.94 | 29.07 | 28.90 | 29.05 | 153,495 | +0.23(+0.79%) |
Jul 12, 2023 | 28.66 | 28.85 | 28.65 | 28.82 | 30,406 | +0.29(+1.01%) |
Jul 11, 2023 | 28.52 | 28.59 | 28.47 | 28.53 | 40,645 | +0.06(+0.21%) |
Jul 10, 2023 | 28.36 | 28.52 | 28.36 | 28.47 | 18,326 | +0.10(+0.35%) |
Jul 07, 2023 | 28.38 | 28.47 | 28.36 | 28.37 | 27,700 | -0.09(-0.31%) |
Jul 06, 2023 | 28.53 | 28.53 | 28.40 | 28.46 | 65,021 | -0.28(-0.97%) |
Jul 05, 2023 | 28.90 | 28.92 | 28.68 | 28.74 | 64,216 | -0.21(-0.72%) |
Jul 03, 2023 | 29.08 | 29.12 | 28.93 | 28.95 | 41,972 | -0.08(-0.27%) |
Jun 30, 2023 | 28.89 | 29.06 | 28.88 | 29.03 | 68,264 | +0.16(+0.55%) |
Jun 29, 2023 | 28.94 | 28.94 | 28.83 | 28.87 | 18,790 | -0.37(-1.26%) |
Jun 28, 2023 | 29.18 | 29.26 | 29.11 | 29.24 | 63,205 | +0.12(+0.41%) |
Jun 27, 2023 | 29.23 | 29.28 | 29.06 | 29.12 | 71,696 | -0.10(-0.34%) |
Jun 26, 2023 | 29.24 | 29.25 | 29.16 | 29.22 | 51,752 | +0.05(+0.17%) |
Jun 23, 2023 | 29.28 | 29.28 | 29.11 | 29.17 | 33,772 | +0.17(+0.58%) |
Jun 22, 2023 | 29.09 | 29.15 | 28.96 | 29.00 | 38,860 | -0.21(-0.72%) |
Jun 21, 2023 | 29.08 | 29.24 | 29.01 | 29.21 | 35,868 | +0.02(+0.07%) |
Jun 20, 2023 | 29.15 | 29.24 | 29.14 | 29.19 | 73,582 | +0.12(+0.43%) |
Jun 16, 2023 | 29.02 | 29.08 | 28.95 | 29.06 | 39,658 | -0.10(-0.34%) |
Jun 15, 2023 | 29.14 | 29.23 | 29.06 | 29.16 | 392,404 | -0.25(-0.87%) |
May 08, 2023 | 29.41 | 29.49 | 29.39 | 29.42 | 58,877 | -0.24(-0.80%) |
May 05, 2023 | 29.61 | 29.67 | 29.57 | 29.66 | 106,165 | -0.16(-0.53%) |
May 04, 2023 | 29.76 | 29.97 | 29.75 | 29.81 | 205,153 | -0.09(-0.30%) |
May 03, 2023 | 29.81 | 29.93 | 29.71 | 29.90 | 43,665 | +0.15(+0.50%) |
May 02, 2023 | 29.43 | 29.75 | 29.41 | 29.75 | 62,000 | +0.48(+1.62%) |
May 01, 2023 | 29.63 | 29.63 | 29.23 | 29.28 | 142,131 | -0.49(-1.63%) |
Apr 28, 2023 | 29.73 | 29.81 | 29.68 | 29.76 | 62,631 | +0.27(+0.91%) |
Apr 27, 2023 | 29.57 | 29.57 | 29.46 | 29.50 | 21,430 | -0.20(-0.67%) |
Apr 26, 2023 | 29.88 | 29.93 | 29.68 | 29.69 | 25,886 | -0.21(-0.70%) |
Apr 25, 2023 | 29.77 | 29.92 | 29.77 | 29.90 | 28,823 | +0.33(+1.11%) |
Apr 24, 2023 | 29.47 | 29.58 | 29.45 | 29.58 | 30,440 | +0.22(+0.74%) |
Apr 21, 2023 | 29.57 | 29.57 | 29.36 | 29.36 | 33,124 | -0.11(-0.39%) |
Apr 20, 2023 | 29.48 | 29.51 | 29.43 | 29.47 | 17,335 | +0.18(+0.62%) |
Apr 19, 2023 | 29.26 | 29.32 | 29.20 | 29.29 | 35,443 | -0.06(-0.20%) |
Apr 18, 2023 | 29.29 | 29.41 | 29.28 | 29.35 | 36,639 | +0.07(+0.24%) |
Apr 17, 2023 | 29.40 | 29.40 | 29.26 | 29.28 | 44,981 | -0.23(-0.79%) |
Apr 14, 2023 | 29.58 | 29.59 | 29.47 | 29.51 | 132,446 | -0.21(-0.71%) |
Apr 13, 2023 | 29.91 | 29.96 | 29.67 | 29.72 | 28,413 | -0.13(-0.43%) |
Apr 12, 2023 | 29.89 | 29.89 | 29.68 | 29.85 | 33,278 | +0.02(+0.07%) |
Apr 11, 2023 | 29.88 | 29.88 | 29.74 | 29.83 | 127,087 | +0.02(+0.07%) |
Apr 10, 2023 | 29.91 | 29.95 | 29.77 | 29.81 | 343,064 | -0.35(-1.15%) |
Apr 06, 2023 | 30.15 | 30.20 | 30.14 | 30.16 | 38,591 | +0.04(+0.13%) |
Apr 05, 2023 | 30.07 | 30.16 | 30.02 | 30.12 | 34,311 | +0.19(+0.63%) |
Apr 04, 2023 | 29.57 | 29.97 | 29.57 | 29.93 | 113,795 | +0.17(+0.56%) |