Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 28.20 | 28.40 | 28.04 | 28.12 | 27,125 | -0.16(-0.55%) |
Aug 30, 2023 | 27.93 | 28.38 | 27.93 | 28.28 | 21,758 | -0.06(-0.21%) |
Aug 29, 2023 | 27.83 | 28.40 | 27.61 | 28.33 | 54,701 | +1.06(+3.88%) |
Aug 28, 2023 | 27.13 | 27.35 | 27.06 | 27.28 | 42,042 | +0.61(+2.28%) |
Aug 25, 2023 | 26.79 | 26.79 | 26.21 | 26.67 | 28,266 | -0.01(-0.04%) |
Aug 24, 2023 | 27.13 | 27.31 | 26.68 | 26.68 | 19,387 | -0.18(-0.66%) |
Aug 23, 2023 | 26.52 | 26.99 | 26.52 | 26.86 | 38,447 | +0.40(+1.52%) |
Aug 22, 2023 | 26.87 | 26.87 | 26.35 | 26.45 | 19,904 | -0.04(-0.15%) |
Aug 21, 2023 | 26.12 | 26.51 | 26.08 | 26.49 | 24,119 | +0.25(+0.97%) |
Aug 18, 2023 | 26.28 | 26.35 | 26.13 | 26.24 | 65,118 | -1.01(-3.70%) |
Aug 17, 2023 | 27.75 | 27.75 | 27.21 | 27.25 | 51,119 | +0.14(+0.51%) |
Aug 16, 2023 | 27.13 | 27.37 | 26.96 | 27.11 | 34,568 | -0.52(-1.88%) |
Aug 15, 2023 | 27.85 | 27.85 | 27.38 | 27.63 | 43,999 | -0.53(-1.88%) |
Aug 14, 2023 | 27.85 | 28.16 | 27.58 | 28.16 | 349,849 | -0.09(-0.31%) |
Aug 11, 2023 | 28.45 | 28.45 | 27.91 | 28.25 | 93,810 | -1.13(-3.83%) |
Aug 10, 2023 | 29.82 | 30.31 | 29.34 | 29.37 | 34,643 | +0.20(+0.67%) |
Aug 09, 2023 | 29.52 | 29.52 | 28.91 | 29.18 | 14,896 | +0.00(+0.00%) |
Aug 08, 2023 | 28.85 | 29.18 | 28.70 | 29.18 | 45,121 | -0.72(-2.42%) |
Aug 07, 2023 | 30.34 | 30.34 | 29.52 | 29.90 | 32,547 | -0.25(-0.84%) |
Aug 04, 2023 | 30.55 | 30.70 | 30.11 | 30.16 | 27,973 | -0.25(-0.84%) |
Aug 03, 2023 | 30.01 | 30.61 | 30.01 | 30.41 | 42,236 | +1.05(+3.57%) |
Aug 02, 2023 | 29.85 | 29.87 | 29.16 | 29.36 | 88,783 | -1.35(-4.40%) |
Aug 01, 2023 | 30.75 | 31.13 | 30.66 | 30.71 | 47,607 | -0.67(-2.12%) |
Jul 31, 2023 | 31.11 | 31.41 | 30.85 | 31.38 | 77,733 | +0.24(+0.75%) |
Jul 28, 2023 | 30.10 | 31.15 | 30.10 | 31.15 | 174,388 | +2.03(+6.96%) |
Jul 27, 2023 | 29.76 | 29.76 | 29.04 | 29.12 | 134,653 | -0.39(-1.33%) |
Jul 26, 2023 | 28.77 | 29.64 | 28.77 | 29.51 | 80,253 | +0.80(+2.80%) |
Jul 25, 2023 | 29.31 | 29.50 | 28.60 | 28.71 | 63,065 | +0.17(+0.58%) |
Jul 24, 2023 | 27.39 | 28.80 | 27.34 | 28.54 | 76,297 | +1.11(+4.03%) |
Jul 21, 2023 | 27.59 | 27.66 | 27.34 | 27.43 | 18,020 | +0.12(+0.43%) |
Jul 20, 2023 | 27.52 | 27.52 | 27.29 | 27.32 | 26,770 | -0.22(-0.78%) |
Jul 19, 2023 | 27.74 | 28.08 | 27.49 | 27.53 | 43,574 | +0.18(+0.64%) |
Jul 18, 2023 | 27.91 | 27.91 | 27.13 | 27.35 | 64,156 | -0.86(-3.05%) |
Jul 17, 2023 | 27.99 | 28.31 | 27.72 | 28.22 | 34,065 | -0.10(-0.35%) |
Jul 14, 2023 | 28.69 | 28.69 | 28.16 | 28.31 | 57,898 | -0.59(-2.03%) |
Jul 13, 2023 | 28.60 | 28.98 | 28.51 | 28.90 | 147,687 | +0.71(+2.54%) |
Jul 12, 2023 | 27.94 | 28.35 | 27.79 | 28.19 | 47,768 | +0.91(+3.34%) |
Jul 11, 2023 | 27.18 | 27.35 | 26.80 | 27.28 | 29,522 | +0.40(+1.49%) |
Jul 10, 2023 | 26.26 | 26.92 | 26.26 | 26.87 | 13,308 | +0.36(+1.37%) |
Jul 07, 2023 | 26.00 | 26.74 | 26.00 | 26.51 | 54,128 | +0.84(+3.28%) |
Jul 06, 2023 | 26.11 | 26.15 | 25.58 | 25.67 | 73,390 | -0.81(-3.07%) |
Jul 05, 2023 | 26.53 | 26.55 | 26.20 | 26.48 | 28,168 | -0.18(-0.66%) |
Jul 03, 2023 | 26.70 | 27.11 | 26.59 | 26.66 | 27,622 | +0.58(+2.22%) |
Jun 30, 2023 | 26.11 | 26.29 | 25.93 | 26.08 | 16,191 | +0.20(+0.76%) |
Jun 29, 2023 | 25.95 | 25.95 | 25.65 | 25.89 | 23,439 | -0.42(-1.60%) |
Jun 28, 2023 | 26.39 | 26.39 | 25.97 | 26.31 | 92,309 | -0.19(-0.70%) |
Jun 27, 2023 | 26.21 | 26.55 | 26.21 | 26.49 | 55,962 | +0.77(+3.01%) |
Jun 26, 2023 | 25.75 | 26.08 | 25.72 | 25.72 | 34,310 | +0.03(+0.11%) |
Jun 23, 2023 | 25.96 | 25.96 | 25.51 | 25.69 | 56,546 | -0.67(-2.53%) |
Jun 22, 2023 | 26.34 | 26.47 | 25.96 | 26.36 | 34,968 | -0.07(-0.26%) |
Jun 21, 2023 | 26.64 | 27.03 | 26.36 | 26.42 | 117,825 | -0.28(-1.06%) |
Jun 20, 2023 | 27.44 | 27.44 | 26.65 | 26.71 | 107,258 | -1.43(-5.09%) |
Jun 16, 2023 | 28.68 | 28.69 | 27.84 | 28.14 | 60,662 | -0.31(-1.10%) |
Jun 15, 2023 | 28.32 | 28.47 | 28.19 | 28.45 | 75,685 | +0.59(+2.10%) |
Jun 14, 2023 | 27.30 | 27.96 | 27.30 | 27.87 | 62,017 | +0.63(+2.33%) |
Jun 13, 2023 | 27.29 | 27.72 | 27.13 | 27.23 | 34,647 | +0.63(+2.39%) |
Jun 12, 2023 | 26.76 | 26.95 | 26.60 | 26.60 | 28,365 | -0.08(-0.29%) |
Jun 09, 2023 | 26.77 | 26.94 | 26.52 | 26.68 | 39,349 | +0.08(+0.29%) |
Jun 08, 2023 | 26.30 | 26.70 | 26.30 | 26.60 | 299,864 | +0.44(+1.68%) |
Jun 07, 2023 | 26.13 | 26.76 | 26.04 | 26.16 | 100,274 | -0.24(-0.92%) |
Jun 06, 2023 | 25.41 | 26.46 | 25.41 | 26.40 | 108,646 | +0.96(+3.76%) |
Jun 05, 2023 | 25.48 | 25.48 | 25.22 | 25.45 | 36,043 | -0.08(-0.31%) |
Jun 02, 2023 | 25.66 | 25.92 | 25.52 | 25.52 | 36,773 | +0.71(+2.87%) |