Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.67 | 28.70 | 28.62 | 28.65 | 336,291 | -0.03(-0.10%) |
Aug 30, 2023 | 28.64 | 28.71 | 28.49 | 28.68 | 18,847 | +0.00(+0.01%) |
Aug 29, 2023 | 28.94 | 28.94 | 28.66 | 28.68 | 37,970 | -0.19(-0.65%) |
Aug 28, 2023 | 28.91 | 28.97 | 28.87 | 28.87 | 23,238 | -0.08(-0.27%) |
Aug 25, 2023 | 28.97 | 29.03 | 28.87 | 28.94 | 53,097 | +0.03(+0.10%) |
Aug 24, 2023 | 28.91 | 28.94 | 28.83 | 28.92 | 168,681 | +0.09(+0.31%) |
Aug 23, 2023 | 28.96 | 29.10 | 28.82 | 28.83 | 37,273 | -0.29(-1.01%) |
Aug 22, 2023 | 29.14 | 29.21 | 29.09 | 29.12 | 62,056 | -0.02(-0.07%) |
Aug 21, 2023 | 29.09 | 29.14 | 29.05 | 29.14 | 48,949 | +0.22(+0.76%) |
Aug 18, 2023 | 28.98 | 28.98 | 28.88 | 28.92 | 17,106 | -0.09(-0.32%) |
Aug 17, 2023 | 28.98 | 29.09 | 28.96 | 29.01 | 92,184 | +0.05(+0.17%) |
Aug 16, 2023 | 28.87 | 28.97 | 28.80 | 28.96 | 31,461 | +0.12(+0.40%) |
Aug 15, 2023 | 28.83 | 28.85 | 28.74 | 28.85 | 27,031 | +0.07(+0.25%) |
Aug 14, 2023 | 28.78 | 28.84 | 28.70 | 28.77 | 115,164 | +0.10(+0.36%) |
Aug 11, 2023 | 28.69 | 28.74 | 28.59 | 28.67 | 30,514 | +0.10(+0.34%) |
Aug 10, 2023 | 28.38 | 28.58 | 28.30 | 28.58 | 114,680 | +0.24(+0.84%) |
Aug 09, 2023 | 28.34 | 28.36 | 28.29 | 28.34 | 10,697 | -0.02(-0.07%) |
Aug 08, 2023 | 28.35 | 28.37 | 28.27 | 28.36 | 23,743 | -0.13(-0.46%) |
Aug 07, 2023 | 28.45 | 28.51 | 28.44 | 28.49 | 113,753 | +0.09(+0.33%) |
Aug 04, 2023 | 28.60 | 28.60 | 28.38 | 28.40 | 43,710 | -0.32(-1.10%) |
Aug 03, 2023 | 28.68 | 28.72 | 28.64 | 28.71 | 72,832 | +0.23(+0.81%) |
Aug 02, 2023 | 28.51 | 28.58 | 28.47 | 28.48 | 35,408 | +0.07(+0.24%) |
Aug 01, 2023 | 28.37 | 28.45 | 28.37 | 28.41 | 15,002 | +0.17(+0.58%) |
Jul 31, 2023 | 28.27 | 28.27 | 28.19 | 28.25 | 56,584 | -0.00(-0.00%) |
Jul 28, 2023 | 28.28 | 28.30 | 28.23 | 28.25 | 15,407 | -0.09(-0.32%) |
Jul 27, 2023 | 28.14 | 28.37 | 28.12 | 28.34 | 125,478 | +0.30(+1.06%) |
Jul 26, 2023 | 28.02 | 28.11 | 28.02 | 28.04 | 5,574 | -0.07(-0.25%) |
Jul 25, 2023 | 28.18 | 28.18 | 28.11 | 28.11 | 16,178 | +0.06(+0.21%) |
Jul 24, 2023 | 27.94 | 28.07 | 27.91 | 28.05 | 49,587 | +0.08(+0.28%) |
Jul 21, 2023 | 27.94 | 27.97 | 27.92 | 27.97 | 12,933 | -0.01(-0.05%) |
Jul 20, 2023 | 27.91 | 28.05 | 27.91 | 27.99 | 43,347 | +0.23(+0.82%) |
Jul 19, 2023 | 27.80 | 27.86 | 27.75 | 27.76 | 42,279 | -0.10(-0.37%) |
Jul 18, 2023 | 27.82 | 27.86 | 27.78 | 27.86 | 17,349 | -0.00(-0.02%) |
Jul 17, 2023 | 27.90 | 27.93 | 27.85 | 27.87 | 64,377 | -0.03(-0.12%) |
Jul 14, 2023 | 27.82 | 27.91 | 27.80 | 27.90 | 32,362 | +0.14(+0.51%) |
Jul 13, 2023 | 27.86 | 27.89 | 27.76 | 27.76 | 58,522 | -0.23(-0.82%) |
Jul 12, 2023 | 28.08 | 28.10 | 27.95 | 27.99 | 89,814 | -0.32(-1.12%) |
Jul 11, 2023 | 28.25 | 28.30 | 28.22 | 28.30 | 55,422 | +0.01(+0.03%) |
Jul 10, 2023 | 28.41 | 28.41 | 28.27 | 28.29 | 42,469 | -0.15(-0.53%) |
Jul 07, 2023 | 28.45 | 28.46 | 28.34 | 28.44 | 22,288 | +0.04(+0.14%) |
Jul 06, 2023 | 28.39 | 28.49 | 28.36 | 28.41 | 95,700 | +0.24(+0.84%) |
Jul 05, 2023 | 28.05 | 28.19 | 28.03 | 28.17 | 28,264 | +0.17(+0.62%) |
Jul 03, 2023 | 27.91 | 27.99 | 27.83 | 27.99 | 64,590 | +0.11(+0.38%) |
Jun 30, 2023 | 27.94 | 27.96 | 27.87 | 27.89 | 101,110 | -0.05(-0.17%) |
Jun 29, 2023 | 27.90 | 27.97 | 27.89 | 27.93 | 89,925 | +0.28(+1.02%) |
Jun 28, 2023 | 27.71 | 27.73 | 27.63 | 27.65 | 10,367 | -0.10(-0.38%) |
Jun 27, 2023 | 27.65 | 27.77 | 27.62 | 27.75 | 47,786 | +0.11(+0.40%) |
Jun 26, 2023 | 27.66 | 27.68 | 27.62 | 27.64 | 43,630 | -0.03(-0.12%) |
Jun 23, 2023 | 27.57 | 27.72 | 27.57 | 27.68 | 8,378 | -0.11(-0.38%) |
Jun 22, 2023 | 27.71 | 27.80 | 27.68 | 27.78 | 23,531 | +0.15(+0.55%) |
Jun 21, 2023 | 27.73 | 27.76 | 27.60 | 27.63 | 29,838 | -0.00(-0.00%) |
Jun 20, 2023 | 27.68 | 27.68 | 27.58 | 27.63 | 49,407 | -0.06(-0.23%) |
Jun 16, 2023 | 27.72 | 27.79 | 27.68 | 27.70 | 10,144 | +0.11(+0.41%) |
Jun 15, 2023 | 27.61 | 27.67 | 27.58 | 27.58 | 26,765 | -0.20(-0.72%) |
Jun 14, 2023 | 27.75 | 27.88 | 27.72 | 27.78 | 22,655 | -0.04(-0.16%) |
Jun 13, 2023 | 27.58 | 27.86 | 27.57 | 27.83 | 60,024 | +0.22(+0.79%) |
Jun 12, 2023 | 27.58 | 27.72 | 27.58 | 27.61 | 18,010 | -0.03(-0.10%) |
Jun 09, 2023 | 27.63 | 27.68 | 27.61 | 27.64 | 23,429 | +0.10(+0.37%) |
Jun 08, 2023 | 27.67 | 27.67 | 27.53 | 27.54 | 20,865 | -0.17(-0.61%) |
Jun 07, 2023 | 27.56 | 27.73 | 27.55 | 27.71 | 7,791 | +0.20(+0.72%) |
Jun 06, 2023 | 27.53 | 27.59 | 27.50 | 27.51 | 22,191 | -0.01(-0.03%) |
Jun 05, 2023 | 27.61 | 27.68 | 27.44 | 27.52 | 48,641 | +0.03(+0.10%) |
Jun 02, 2023 | 27.32 | 27.50 | 27.32 | 27.49 | 17,940 | +0.22(+0.80%) |