Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.83 | 25.83 | 24.99 | 25.02 | 1,091,360 | -0.66(-2.57%) |
Aug 30, 2023 | 25.79 | 25.87 | 25.49 | 25.68 | 630,593 | -0.09(-0.34%) |
Aug 29, 2023 | 26.00 | 26.00 | 25.57 | 25.77 | 1,667,362 | -0.37(-1.41%) |
Aug 28, 2023 | 26.01 | 26.25 | 25.45 | 26.14 | 864,756 | +0.07(+0.26%) |
Aug 25, 2023 | 25.42 | 26.39 | 25.36 | 26.07 | 1,368,431 | +0.70(+2.76%) |
Aug 24, 2023 | 24.91 | 25.54 | 24.83 | 25.37 | 832,437 | +0.29(+1.16%) |
Aug 23, 2023 | 25.63 | 25.67 | 24.87 | 25.08 | 799,775 | -0.81(-3.12%) |
Aug 22, 2023 | 26.14 | 26.31 | 25.73 | 25.89 | 835,668 | -0.16(-0.60%) |
Aug 21, 2023 | 27.25 | 27.39 | 25.99 | 26.04 | 1,153,862 | -1.10(-4.05%) |
Aug 18, 2023 | 25.97 | 27.19 | 25.97 | 27.14 | 1,670,968 | +0.93(+3.56%) |
Aug 17, 2023 | 26.38 | 26.66 | 26.03 | 26.21 | 1,068,421 | +0.13(+0.48%) |
Aug 16, 2023 | 26.49 | 26.89 | 26.00 | 26.08 | 1,299,851 | -0.42(-1.58%) |
Aug 15, 2023 | 27.11 | 27.12 | 25.99 | 26.50 | 1,537,472 | -0.88(-3.23%) |
Aug 14, 2023 | 27.28 | 27.55 | 26.94 | 27.38 | 853,457 | -0.10(-0.35%) |
Aug 11, 2023 | 26.95 | 27.68 | 26.66 | 27.48 | 1,052,184 | +0.70(+2.63%) |
Aug 10, 2023 | 27.16 | 27.55 | 26.53 | 26.78 | 1,147,913 | -0.34(-1.24%) |
Aug 09, 2023 | 26.55 | 27.61 | 26.38 | 27.11 | 1,742,861 | +0.72(+2.74%) |
Aug 08, 2023 | 26.28 | 26.43 | 25.38 | 26.39 | 1,456,858 | -0.36(-1.33%) |
Aug 07, 2023 | 26.40 | 26.82 | 25.45 | 26.75 | 3,013,498 | +0.22(+0.84%) |
Aug 04, 2023 | 26.89 | 27.07 | 26.38 | 26.53 | 1,581,574 | -0.13(-0.51%) |
Aug 03, 2023 | 26.81 | 26.87 | 26.11 | 26.66 | 2,029,075 | -0.27(-1.00%) |
Aug 02, 2023 | 26.70 | 27.02 | 26.17 | 26.93 | 1,501,292 | +0.29(+1.08%) |
Aug 01, 2023 | 26.52 | 26.90 | 26.39 | 26.64 | 1,433,452 | +0.06(+0.22%) |
Jul 31, 2023 | 26.44 | 26.79 | 26.41 | 26.58 | 1,478,493 | +0.43(+1.66%) |
Jul 28, 2023 | 25.76 | 26.19 | 25.58 | 26.15 | 973,314 | +0.57(+2.22%) |
Jul 27, 2023 | 25.42 | 25.85 | 25.19 | 25.58 | 1,030,384 | +0.27(+1.07%) |
Jul 26, 2023 | 24.42 | 25.39 | 24.26 | 25.31 | 722,267 | +0.70(+2.86%) |
Jul 25, 2023 | 24.95 | 25.14 | 24.58 | 24.61 | 1,047,089 | -0.33(-1.31%) |
Jul 24, 2023 | 24.88 | 25.42 | 24.77 | 24.94 | 996,010 | +0.29(+1.17%) |
Jul 21, 2023 | 24.18 | 24.66 | 23.84 | 24.65 | 1,435,948 | +0.57(+2.36%) |
Jul 20, 2023 | 23.88 | 24.09 | 23.52 | 24.08 | 879,442 | +0.57(+2.42%) |
Jul 19, 2023 | 23.49 | 23.74 | 22.99 | 23.51 | 1,268,754 | +0.37(+1.58%) |
Jul 18, 2023 | 22.58 | 23.65 | 22.55 | 23.14 | 836,736 | +0.46(+2.04%) |
Jul 17, 2023 | 22.13 | 22.96 | 22.13 | 22.68 | 1,581,376 | +0.43(+1.95%) |
Jul 14, 2023 | 22.53 | 22.53 | 22.03 | 22.25 | 910,270 | -0.41(-1.83%) |
Jul 13, 2023 | 22.79 | 23.31 | 22.58 | 22.66 | 985,509 | -0.04(-0.17%) |
Jul 12, 2023 | 23.29 | 23.67 | 22.68 | 22.70 | 1,414,309 | -0.33(-1.42%) |
Jul 11, 2023 | 22.23 | 23.10 | 22.02 | 23.03 | 1,302,560 | +0.93(+4.18%) |
Jul 10, 2023 | 22.21 | 22.32 | 21.90 | 22.10 | 1,062,217 | -0.08(-0.35%) |
Jul 07, 2023 | 21.27 | 22.39 | 21.24 | 22.18 | 1,207,257 | +0.80(+3.74%) |
Jul 06, 2023 | 21.52 | 21.85 | 20.89 | 21.38 | 2,127,024 | -0.51(-2.33%) |
Jul 05, 2023 | 23.14 | 23.14 | 21.87 | 21.89 | 2,472,738 | -1.17(-5.06%) |
Jul 03, 2023 | 23.22 | 23.35 | 22.90 | 23.06 | 442,604 | -0.02(-0.08%) |
Jun 30, 2023 | 23.15 | 23.15 | 22.65 | 23.08 | 904,019 | +0.20(+0.88%) |
Jun 29, 2023 | 22.72 | 23.07 | 22.53 | 22.87 | 1,156,533 | +0.16(+0.72%) |
Jun 28, 2023 | 22.81 | 22.90 | 22.46 | 22.71 | 1,475,698 | -0.22(-0.97%) |
Jun 27, 2023 | 22.65 | 23.06 | 22.16 | 22.93 | 1,088,973 | +0.34(+1.49%) |
Jun 26, 2023 | 22.31 | 22.76 | 21.92 | 22.59 | 1,024,962 | +0.29(+1.30%) |
Jun 23, 2023 | 21.96 | 22.63 | 21.90 | 22.31 | 4,133,606 | +0.02(+0.09%) |
Jun 22, 2023 | 22.51 | 22.78 | 21.85 | 22.29 | 1,162,084 | -0.59(-2.57%) |
Jun 21, 2023 | 22.24 | 23.04 | 21.88 | 22.87 | 1,222,379 | +0.46(+2.06%) |
Jun 20, 2023 | 22.69 | 22.71 | 22.11 | 22.41 | 944,911 | -0.33(-1.44%) |
Jun 16, 2023 | 22.90 | 23.03 | 22.51 | 22.74 | 1,530,447 | -0.04(-0.17%) |
Jun 15, 2023 | 22.31 | 22.81 | 22.23 | 22.78 | 1,192,700 | +0.54(+2.43%) |
Jun 14, 2023 | 22.68 | 22.88 | 21.86 | 22.24 | 1,122,220 | -0.20(-0.90%) |
Jun 13, 2023 | 23.10 | 23.49 | 22.44 | 22.44 | 1,155,198 | -0.23(-1.02%) |
Jun 12, 2023 | 22.71 | 23.08 | 22.50 | 22.67 | 914,212 | -0.48(-2.08%) |
Jun 09, 2023 | 23.00 | 23.23 | 22.67 | 23.15 | 1,206,874 | -0.04(-0.17%) |
Jun 08, 2023 | 23.66 | 23.85 | 22.99 | 23.19 | 1,298,145 | -0.52(-2.19%) |
Jun 07, 2023 | 22.57 | 23.89 | 22.45 | 23.71 | 2,255,458 | +1.24(+5.53%) |
Jun 06, 2023 | 21.27 | 22.53 | 21.27 | 22.47 | 1,045,356 | +0.83(+3.83%) |
Jun 05, 2023 | 21.91 | 22.12 | 21.35 | 21.64 | 883,984 | -0.29(-1.32%) |
Jun 02, 2023 | 21.22 | 22.12 | 21.09 | 21.93 | 1,277,389 | +1.28(+6.21%) |