Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 29.11 | 29.91 | 28.55 | 29.36 | 574,102 | +0.25(+0.86%) |
Aug 30, 2023 | 28.44 | 29.31 | 28.16 | 29.11 | 343,247 | +0.66(+2.32%) |
Aug 29, 2023 | 28.23 | 29.07 | 28.11 | 28.45 | 652,703 | +0.14(+0.49%) |
Aug 28, 2023 | 28.31 | 28.74 | 28.27 | 28.31 | 394,677 | +0.02(+0.07%) |
Aug 25, 2023 | 28.35 | 28.64 | 27.98 | 28.29 | 343,403 | +0.22(+0.78%) |
Aug 24, 2023 | 27.90 | 28.40 | 27.57 | 28.07 | 344,185 | -0.04(-0.14%) |
Aug 23, 2023 | 28.03 | 28.57 | 27.60 | 28.11 | 500,525 | +0.16(+0.57%) |
Aug 22, 2023 | 26.91 | 28.00 | 26.67 | 27.95 | 335,463 | +1.03(+3.83%) |
Aug 21, 2023 | 26.32 | 27.36 | 25.91 | 26.92 | 1,120,261 | +0.61(+2.32%) |
Aug 18, 2023 | 24.62 | 26.41 | 24.58 | 26.31 | 772,954 | +1.45(+5.83%) |
Aug 17, 2023 | 25.26 | 25.56 | 24.45 | 24.86 | 434,008 | -0.41(-1.62%) |
Aug 16, 2023 | 25.73 | 26.50 | 25.02 | 25.27 | 520,338 | -0.35(-1.37%) |
Aug 15, 2023 | 25.01 | 25.72 | 24.25 | 25.62 | 382,431 | +0.87(+3.52%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.09 | 24.75 | 629,770 | -0.36(-1.43%) |
Aug 11, 2023 | 25.85 | 26.33 | 25.05 | 25.11 | 374,201 | -0.39(-1.53%) |
Aug 10, 2023 | 24.63 | 25.59 | 24.24 | 25.50 | 759,142 | +0.69(+2.78%) |
Aug 09, 2023 | 21.76 | 25.85 | 21.76 | 24.81 | 1,387,827 | +3.17(+14.65%) |
Aug 08, 2023 | 21.98 | 22.53 | 21.49 | 21.64 | 658,490 | +0.11(+0.51%) |
Aug 07, 2023 | 22.01 | 22.05 | 21.24 | 21.53 | 452,725 | -0.44(-2.00%) |
Aug 04, 2023 | 21.80 | 22.25 | 21.66 | 21.97 | 367,572 | +0.20(+0.92%) |
Aug 03, 2023 | 21.87 | 22.37 | 21.70 | 21.77 | 338,241 | -0.10(-0.46%) |
Aug 02, 2023 | 22.29 | 22.30 | 21.22 | 21.87 | 450,374 | -0.54(-2.41%) |
Aug 01, 2023 | 22.33 | 22.64 | 22.23 | 22.41 | 428,529 | +0.05(+0.22%) |
Jul 31, 2023 | 21.66 | 22.47 | 21.66 | 22.36 | 470,903 | +0.70(+3.23%) |
Jul 28, 2023 | 21.20 | 21.92 | 21.12 | 21.66 | 334,974 | +0.59(+2.80%) |
Jul 27, 2023 | 21.65 | 21.86 | 20.90 | 21.07 | 336,919 | -0.44(-2.05%) |
Jul 26, 2023 | 21.84 | 21.88 | 21.31 | 21.51 | 367,374 | -0.38(-1.74%) |
Jul 25, 2023 | 21.68 | 22.50 | 21.61 | 21.89 | 392,757 | +0.15(+0.69%) |
Jul 24, 2023 | 21.65 | 21.85 | 21.19 | 21.74 | 338,791 | +0.12(+0.56%) |
Jul 21, 2023 | 22.02 | 22.18 | 21.58 | 21.62 | 254,014 | -0.26(-1.19%) |
Jul 20, 2023 | 21.65 | 22.59 | 21.65 | 21.88 | 335,866 | +0.21(+0.97%) |
Jul 19, 2023 | 22.64 | 22.98 | 21.60 | 21.67 | 292,922 | -0.97(-4.28%) |
Jul 18, 2023 | 22.70 | 23.04 | 22.25 | 22.64 | 533,670 | +0.02(+0.09%) |
Jul 17, 2023 | 22.69 | 23.28 | 22.61 | 22.62 | 217,070 | -0.05(-0.22%) |
Jul 14, 2023 | 22.74 | 22.85 | 22.31 | 22.67 | 175,591 | -0.07(-0.31%) |
Jul 13, 2023 | 22.64 | 23.04 | 22.48 | 22.74 | 176,520 | +0.11(+0.49%) |
Jul 12, 2023 | 22.83 | 22.88 | 22.48 | 22.63 | 270,700 | +0.08(+0.35%) |
Jul 11, 2023 | 22.78 | 22.80 | 22.05 | 22.55 | 202,929 | -0.30(-1.31%) |
Jul 10, 2023 | 22.79 | 23.29 | 22.61 | 22.85 | 358,135 | +0.05(+0.22%) |
Jul 07, 2023 | 22.54 | 22.92 | 22.35 | 22.80 | 309,722 | +0.28(+1.24%) |
Jul 06, 2023 | 22.62 | 22.82 | 22.24 | 22.52 | 292,811 | -0.26(-1.14%) |
Jul 05, 2023 | 22.91 | 23.12 | 22.58 | 22.78 | 537,976 | -0.09(-0.39%) |
Jul 03, 2023 | 23.46 | 23.65 | 22.77 | 22.87 | 261,296 | -0.63(-2.68%) |
Jun 30, 2023 | 23.50 | 23.75 | 23.10 | 23.50 | 738,148 | +0.27(+1.16%) |
Jun 29, 2023 | 23.50 | 23.93 | 23.21 | 23.23 | 425,711 | -0.27(-1.15%) |
Jun 28, 2023 | 23.19 | 23.57 | 23.08 | 23.50 | 532,641 | +0.28(+1.21%) |
Jun 27, 2023 | 23.43 | 23.96 | 23.16 | 23.22 | 412,907 | -0.53(-2.23%) |
Jun 26, 2023 | 24.40 | 24.67 | 23.57 | 23.75 | 430,786 | -0.73(-2.98%) |
Jun 23, 2023 | 24.92 | 25.09 | 24.00 | 24.48 | 2,899,015 | -0.71(-2.82%) |
Jun 22, 2023 | 25.23 | 25.40 | 24.54 | 25.19 | 444,189 | -0.12(-0.47%) |
Jun 21, 2023 | 24.72 | 25.55 | 24.46 | 25.31 | 577,001 | +0.43(+1.73%) |
Jun 20, 2023 | 23.96 | 25.38 | 23.72 | 24.88 | 1,098,825 | +0.81(+3.37%) |
Jun 16, 2023 | 25.20 | 25.41 | 23.80 | 24.07 | 1,376,438 | -0.86(-3.45%) |
Jun 15, 2023 | 24.74 | 25.13 | 24.55 | 24.93 | 401,307 | +0.09(+0.36%) |
Jun 14, 2023 | 25.05 | 25.26 | 24.31 | 24.84 | 288,225 | -0.32(-1.27%) |
Jun 13, 2023 | 25.19 | 25.78 | 25.00 | 25.16 | 330,242 | -0.03(-0.12%) |
Jun 12, 2023 | 25.60 | 26.35 | 25.09 | 25.19 | 311,820 | -0.29(-1.14%) |
Jun 09, 2023 | 25.55 | 25.75 | 25.07 | 25.48 | 241,237 | -0.05(-0.20%) |
Jun 08, 2023 | 25.27 | 25.68 | 25.00 | 25.53 | 327,448 | +0.13(+0.51%) |
Jun 07, 2023 | 24.64 | 25.60 | 24.02 | 25.40 | 538,623 | +0.95(+3.89%) |
Jun 06, 2023 | 24.36 | 24.58 | 24.00 | 24.45 | 419,092 | +0.06(+0.25%) |
Jun 05, 2023 | 24.71 | 24.96 | 24.34 | 24.39 | 402,377 | -0.48(-1.93%) |
Jun 02, 2023 | 24.14 | 24.89 | 23.57 | 24.87 | 472,602 | +0.95(+3.97%) |