Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.44 | 26.68 | 26.15 | 26.31 | 692,553 | -0.14(-0.52%) |
Aug 30, 2023 | 26.57 | 26.57 | 26.25 | 26.45 | 243,498 | -0.15(-0.55%) |
Aug 29, 2023 | 26.42 | 26.78 | 26.26 | 26.59 | 304,530 | +0.18(+0.66%) |
Aug 28, 2023 | 26.36 | 26.76 | 26.28 | 26.42 | 346,328 | +0.22(+0.86%) |
Aug 25, 2023 | 26.54 | 26.66 | 25.82 | 26.19 | 302,201 | -0.23(-0.88%) |
Aug 24, 2023 | 26.03 | 26.71 | 25.99 | 26.43 | 415,063 | +0.24(+0.93%) |
Aug 23, 2023 | 25.82 | 26.26 | 25.62 | 26.18 | 379,710 | +0.32(+1.24%) |
Aug 22, 2023 | 26.68 | 26.88 | 25.86 | 25.86 | 382,389 | -0.81(-3.03%) |
Aug 21, 2023 | 27.08 | 27.26 | 26.45 | 26.67 | 409,118 | -0.30(-1.12%) |
Aug 18, 2023 | 26.75 | 27.24 | 26.69 | 26.97 | 506,634 | -0.08(-0.29%) |
Aug 17, 2023 | 27.16 | 27.31 | 26.95 | 27.05 | 365,457 | -0.03(-0.11%) |
Aug 16, 2023 | 27.29 | 27.60 | 27.04 | 27.08 | 432,570 | -0.26(-0.96%) |
Aug 15, 2023 | 27.78 | 27.89 | 27.30 | 27.34 | 435,007 | -0.95(-3.34%) |
Aug 14, 2023 | 28.49 | 28.49 | 28.03 | 28.29 | 378,689 | -0.43(-1.49%) |
Aug 11, 2023 | 28.46 | 28.84 | 28.36 | 28.72 | 354,759 | +0.11(+0.37%) |
Aug 10, 2023 | 28.89 | 29.19 | 28.51 | 28.61 | 357,775 | -0.19(-0.68%) |
Aug 09, 2023 | 28.99 | 29.00 | 28.65 | 28.80 | 389,266 | -0.33(-1.14%) |
Aug 08, 2023 | 28.60 | 29.23 | 28.00 | 29.14 | 487,039 | -0.24(-0.83%) |
Aug 07, 2023 | 28.85 | 29.41 | 28.72 | 29.38 | 557,422 | +0.50(+1.72%) |
Aug 04, 2023 | 28.65 | 29.14 | 28.55 | 28.88 | 395,126 | +0.16(+0.54%) |
Aug 03, 2023 | 28.15 | 28.80 | 27.95 | 28.73 | 430,459 | +0.52(+1.83%) |
Aug 02, 2023 | 27.79 | 28.27 | 27.76 | 28.21 | 438,701 | -0.08(-0.28%) |
Aug 01, 2023 | 28.26 | 28.33 | 27.71 | 28.29 | 399,895 | -0.04(-0.14%) |
Jul 31, 2023 | 28.29 | 28.63 | 28.13 | 28.33 | 499,990 | +0.08(+0.28%) |
Jul 28, 2023 | 28.26 | 28.45 | 27.85 | 28.25 | 458,322 | +0.34(+1.22%) |
Jul 27, 2023 | 28.56 | 28.56 | 27.66 | 27.91 | 662,370 | -0.43(-1.51%) |
Jul 26, 2023 | 28.26 | 28.73 | 27.86 | 28.34 | 884,205 | +0.50(+1.79%) |
Jul 25, 2023 | 28.16 | 28.27 | 27.65 | 27.84 | 676,727 | -0.15(-0.52%) |
Jul 24, 2023 | 27.01 | 28.04 | 27.01 | 27.99 | 733,653 | +0.79(+2.90%) |
Jul 21, 2023 | 27.48 | 27.50 | 26.80 | 27.20 | 832,978 | -0.03(-0.11%) |
Jul 20, 2023 | 27.12 | 27.30 | 26.40 | 27.23 | 1,244,331 | -0.26(-0.96%) |
Jul 19, 2023 | 27.28 | 27.61 | 26.12 | 27.49 | 1,217,164 | -0.33(-1.19%) |
Jul 18, 2023 | 27.18 | 27.98 | 27.00 | 27.82 | 1,232,911 | +1.01(+3.78%) |
Jul 17, 2023 | 25.99 | 26.95 | 25.90 | 26.81 | 642,890 | +0.68(+2.61%) |
Jul 14, 2023 | 26.57 | 26.57 | 26.01 | 26.12 | 1,021,115 | -0.27(-1.03%) |
Jul 13, 2023 | 25.71 | 26.44 | 25.65 | 26.40 | 732,444 | +0.74(+2.89%) |
Jul 12, 2023 | 25.44 | 25.87 | 25.30 | 25.66 | 589,770 | +0.55(+2.17%) |
Jul 11, 2023 | 24.88 | 25.19 | 24.59 | 25.11 | 364,288 | +0.40(+1.62%) |
Jul 10, 2023 | 24.53 | 25.24 | 24.42 | 24.71 | 549,734 | +0.10(+0.40%) |
Jul 07, 2023 | 24.15 | 24.97 | 23.96 | 24.61 | 579,183 | +0.48(+1.98%) |
Jul 06, 2023 | 24.21 | 24.26 | 23.67 | 24.14 | 560,770 | -0.41(-1.67%) |
Jul 05, 2023 | 24.82 | 24.97 | 24.30 | 24.55 | 537,680 | -0.49(-1.95%) |
Jul 03, 2023 | 24.37 | 25.14 | 24.37 | 25.03 | 319,061 | +0.68(+2.80%) |
Jun 30, 2023 | 24.87 | 24.87 | 24.33 | 24.35 | 461,009 | -0.23(-0.95%) |
Jun 29, 2023 | 24.19 | 24.72 | 24.19 | 24.58 | 394,146 | +0.59(+2.48%) |
Jun 28, 2023 | 23.81 | 24.08 | 23.57 | 23.99 | 379,254 | +0.02(+0.08%) |
Jun 27, 2023 | 23.82 | 24.36 | 23.50 | 23.97 | 509,000 | +0.25(+1.07%) |
Jun 26, 2023 | 23.63 | 24.42 | 23.63 | 23.72 | 577,248 | +0.21(+0.91%) |
Jun 23, 2023 | 23.74 | 24.29 | 23.35 | 23.50 | 2,509,660 | -0.62(-2.58%) |
Jun 22, 2023 | 24.68 | 24.73 | 23.59 | 24.13 | 726,483 | -0.69(-2.79%) |
Jun 21, 2023 | 25.27 | 25.53 | 24.78 | 24.82 | 821,981 | -0.71(-2.79%) |
Jun 20, 2023 | 25.59 | 25.66 | 25.30 | 25.53 | 717,057 | -0.17(-0.64%) |
Jun 16, 2023 | 26.09 | 26.09 | 25.30 | 25.70 | 1,523,771 | -0.25(-0.98%) |