Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.99 | 26.99 | 26.74 | 26.74 | 3,466 | -0.05(-0.18%) |
Aug 30, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 352 | -0.01(-0.04%) |
Aug 29, 2023 | 26.66 | 26.80 | 26.62 | 26.79 | 8,597 | +0.14(+0.53%) |
Aug 28, 2023 | 26.50 | 26.78 | 26.50 | 26.65 | 7,290 | +0.12(+0.46%) |
Aug 25, 2023 | 26.52 | 26.56 | 26.47 | 26.53 | 2,871 | +0.11(+0.43%) |
Aug 24, 2023 | 26.35 | 26.58 | 26.35 | 26.41 | 2,939 | -0.04(-0.14%) |
Aug 23, 2023 | 26.74 | 26.74 | 26.16 | 26.45 | 5,474 | -0.03(-0.11%) |
Aug 22, 2023 | 26.75 | 26.78 | 26.48 | 26.48 | 25,820 | -0.06(-0.21%) |
Aug 21, 2023 | 26.71 | 26.71 | 26.52 | 26.54 | 7,633 | -0.07(-0.28%) |
Aug 18, 2023 | 26.64 | 26.68 | 26.49 | 26.61 | 16,799 | -0.11(-0.41%) |
Aug 17, 2023 | 26.72 | 26.86 | 26.72 | 26.72 | 6,314 | +0.28(+1.05%) |
Aug 16, 2023 | 26.84 | 26.84 | 26.44 | 26.44 | 2,217 | -0.43(-1.61%) |
Aug 15, 2023 | 27.06 | 27.06 | 26.84 | 26.88 | 1,575 | -0.35(-1.29%) |
Aug 14, 2023 | 27.17 | 27.24 | 27.17 | 27.23 | 3,335 | -0.10(-0.37%) |
Aug 11, 2023 | 27.12 | 27.37 | 27.12 | 27.33 | 13,321 | +0.25(+0.92%) |
Aug 10, 2023 | 27.16 | 27.16 | 27.04 | 27.08 | 3,264 | -0.02(-0.07%) |
Aug 09, 2023 | 26.94 | 27.19 | 26.94 | 27.10 | 2,536 | +0.32(+1.21%) |
Aug 08, 2023 | 26.58 | 26.78 | 26.58 | 26.78 | 3,945 | -0.16(-0.58%) |
Aug 07, 2023 | 27.03 | 27.09 | 26.55 | 26.93 | 3,113 | -0.01(-0.05%) |
Aug 04, 2023 | 26.99 | 27.15 | 26.93 | 26.95 | 14,407 | +0.13(+0.50%) |
Aug 03, 2023 | 26.52 | 26.83 | 26.35 | 26.81 | 7,591 | +0.32(+1.22%) |
Aug 02, 2023 | 26.72 | 26.72 | 26.37 | 26.49 | 5,411 | -0.48(-1.78%) |
Aug 01, 2023 | 27.01 | 27.01 | 26.72 | 26.97 | 8,717 | -0.03(-0.10%) |
Jul 31, 2023 | 26.69 | 27.00 | 26.69 | 27.00 | 2,355 | +0.43(+1.63%) |
Jul 28, 2023 | 26.41 | 26.56 | 26.41 | 26.56 | 8,540 | +0.33(+1.27%) |
Jul 27, 2023 | 26.60 | 26.60 | 26.23 | 26.23 | 1,866 | -0.28(-1.04%) |
Jul 26, 2023 | 26.58 | 26.58 | 26.42 | 26.51 | 4,930 | -0.05(-0.17%) |
Jul 25, 2023 | 26.72 | 26.72 | 26.55 | 26.55 | 2,454 | -0.17(-0.62%) |
Jul 24, 2023 | 26.57 | 26.79 | 26.55 | 26.72 | 4,482 | +0.22(+0.84%) |
Jul 21, 2023 | 26.31 | 26.50 | 26.31 | 26.50 | 4,076 | +0.28(+1.06%) |
Jul 20, 2023 | 26.04 | 26.31 | 26.04 | 26.22 | 3,807 | +0.26(+1.00%) |
Jul 19, 2023 | 25.78 | 25.96 | 25.78 | 25.96 | 3,935 | +0.28(+1.08%) |
Jul 18, 2023 | 25.68 | 25.81 | 25.68 | 25.69 | 970 | +0.25(+0.98%) |
Jul 17, 2023 | 25.49 | 25.55 | 25.44 | 25.44 | 5,258 | -0.01(-0.04%) |
Jul 14, 2023 | 26.13 | 26.13 | 25.45 | 25.45 | 6,590 | -0.77(-2.94%) |
Jul 13, 2023 | 26.00 | 26.22 | 26.00 | 26.22 | 5,546 | +0.33(+1.27%) |
Jul 12, 2023 | 25.76 | 25.91 | 25.76 | 25.89 | 1,456 | +0.26(+1.02%) |
Jul 11, 2023 | 25.42 | 25.66 | 25.42 | 25.63 | 3,226 | +0.19(+0.73%) |
Jul 10, 2023 | 25.36 | 25.44 | 25.31 | 25.44 | 1,003 | +0.11(+0.43%) |
Jul 07, 2023 | 25.34 | 25.67 | 25.03 | 25.34 | 6,091 | -0.24(-0.92%) |
Jul 06, 2023 | 25.19 | 25.57 | 24.90 | 25.57 | 6,054 | +0.25(+1.00%) |
Jul 05, 2023 | 25.63 | 25.63 | 25.21 | 25.32 | 3,041 | -0.15(-0.58%) |
Jul 03, 2023 | 25.42 | 25.72 | 25.28 | 25.47 | 2,817 | +0.18(+0.69%) |
Jun 30, 2023 | 25.28 | 25.48 | 25.28 | 25.29 | 2,081 | +0.14(+0.55%) |
Jun 29, 2023 | 24.88 | 25.15 | 24.88 | 25.15 | 2,074 | +0.40(+1.60%) |
Jun 28, 2023 | 24.29 | 24.76 | 24.29 | 24.75 | 2,995 | +0.30(+1.21%) |
Jun 27, 2023 | 24.23 | 24.46 | 24.23 | 24.46 | 5,494 | +0.19(+0.80%) |
Jun 26, 2023 | 23.80 | 24.32 | 23.78 | 24.26 | 3,896 | +0.48(+2.02%) |
Jun 23, 2023 | 24.04 | 24.04 | 23.78 | 23.78 | 5,303 | -0.49(-2.03%) |
Jun 22, 2023 | 24.49 | 24.72 | 24.28 | 24.28 | 1,138 | -0.32(-1.30%) |
Jun 21, 2023 | 24.45 | 24.62 | 24.45 | 24.60 | 922 | +0.10(+0.41%) |
Jun 20, 2023 | 24.70 | 24.70 | 24.50 | 24.50 | 1,250 | -0.32(-1.30%) |
Jun 16, 2023 | 24.87 | 24.98 | 24.82 | 24.82 | 1,667 | +0.01(+0.04%) |
Jun 15, 2023 | 24.33 | 24.86 | 24.33 | 24.81 | 5,314 | +0.50(+2.05%) |
Jun 14, 2023 | 24.30 | 24.54 | 24.26 | 24.31 | 5,613 | -0.03(-0.11%) |
Jun 13, 2023 | 24.33 | 24.38 | 24.21 | 24.34 | 15,361 | +0.20(+0.85%) |
Jun 12, 2023 | 24.29 | 24.29 | 23.99 | 24.13 | 9,346 | -0.33(-1.36%) |
Jun 09, 2023 | 24.78 | 24.78 | 24.43 | 24.47 | 7,677 | -0.42(-1.67%) |
Jun 08, 2023 | 24.97 | 25.01 | 24.66 | 24.88 | 4,477 | -0.06(-0.22%) |
Jun 07, 2023 | 24.50 | 24.95 | 24.43 | 24.94 | 4,167 | +0.56(+2.31%) |
Jun 06, 2023 | 24.20 | 24.38 | 24.20 | 24.38 | 3,839 | -0.02(-0.08%) |
Jun 05, 2023 | 24.41 | 24.48 | 24.26 | 24.39 | 1,850 | +0.04(+0.15%) |
Jun 02, 2023 | 23.74 | 24.36 | 23.74 | 24.36 | 13,295 | +0.94(+4.02%) |