Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.05 | 25.05 | 24.99 | 25.04 | 3,366 | -0.21(-0.84%) |
Aug 30, 2023 | 25.26 | 25.27 | 25.21 | 25.25 | 3,851 | +0.07(+0.27%) |
Aug 29, 2023 | 25.07 | 25.18 | 25.00 | 25.18 | 3,666 | +0.33(+1.35%) |
Aug 28, 2023 | 24.77 | 24.85 | 24.75 | 24.85 | 9,386 | +0.29(+1.16%) |
Aug 25, 2023 | 24.52 | 24.57 | 24.45 | 24.56 | 891 | +0.10(+0.40%) |
Aug 24, 2023 | 24.55 | 24.57 | 24.47 | 24.47 | 3,270 | -0.33(-1.32%) |
Aug 23, 2023 | 24.70 | 24.83 | 24.70 | 24.79 | 13,489 | +0.31(+1.26%) |
Aug 22, 2023 | 24.66 | 24.66 | 24.49 | 24.49 | 1,096 | -0.09(-0.36%) |
Aug 21, 2023 | 24.52 | 24.59 | 24.41 | 24.57 | 20,573 | +0.05(+0.20%) |
Aug 18, 2023 | 24.32 | 24.52 | 24.32 | 24.52 | 4,424 | -0.01(-0.04%) |
Aug 17, 2023 | 24.67 | 24.68 | 24.50 | 24.53 | 5,548 | -0.07(-0.30%) |
Aug 16, 2023 | 24.81 | 24.81 | 24.61 | 24.61 | 4,943 | -0.18(-0.73%) |
Aug 15, 2023 | 25.00 | 25.00 | 24.79 | 24.79 | 5,175 | -0.34(-1.37%) |
Aug 14, 2023 | 24.97 | 25.16 | 24.97 | 25.13 | 9,286 | -0.10(-0.38%) |
Aug 11, 2023 | 25.27 | 25.31 | 25.21 | 25.23 | 3,528 | -0.24(-0.95%) |
Aug 10, 2023 | 25.62 | 25.70 | 25.43 | 25.47 | 8,298 | +0.10(+0.38%) |
Aug 09, 2023 | 25.45 | 25.45 | 25.36 | 25.37 | 2,073 | -0.04(-0.16%) |
Aug 08, 2023 | 25.21 | 25.41 | 25.18 | 25.41 | 6,621 | -0.23(-0.91%) |
Aug 07, 2023 | 25.55 | 25.65 | 25.55 | 25.65 | 107,266 | +0.12(+0.47%) |
Aug 04, 2023 | 25.72 | 25.77 | 25.53 | 25.53 | 2,535 | +0.09(+0.35%) |
Aug 03, 2023 | 25.31 | 25.54 | 25.31 | 25.44 | 4,109 | +0.00(+0.01%) |
Aug 02, 2023 | 25.39 | 25.47 | 25.39 | 25.43 | 18,447 | -0.53(-2.06%) |
Aug 01, 2023 | 26.01 | 26.01 | 25.91 | 25.97 | 134,979 | -0.41(-1.54%) |
Jul 31, 2023 | 26.39 | 26.39 | 26.36 | 26.37 | 1,034 | -0.02(-0.09%) |
Jul 28, 2023 | 26.38 | 26.43 | 26.33 | 26.40 | 12,200 | +0.36(+1.37%) |
Jul 27, 2023 | 26.43 | 26.43 | 26.04 | 26.04 | 6,933 | -0.11(-0.41%) |
Jul 26, 2023 | 25.92 | 26.15 | 25.92 | 26.15 | 15,231 | +0.08(+0.30%) |
Jul 25, 2023 | 26.05 | 26.10 | 26.04 | 26.07 | 5,796 | +0.20(+0.78%) |
Jul 24, 2023 | 25.92 | 25.92 | 25.84 | 25.87 | 3,517 | +0.08(+0.33%) |
Jul 21, 2023 | 25.78 | 25.79 | 25.78 | 25.78 | 385 | -0.04(-0.15%) |
Jul 20, 2023 | 25.92 | 25.92 | 25.75 | 25.82 | 6,356 | -0.18(-0.67%) |
Jul 19, 2023 | 26.01 | 26.06 | 25.95 | 26.00 | 4,027 | -0.02(-0.06%) |
Jul 18, 2023 | 25.87 | 26.06 | 25.87 | 26.01 | 8,577 | +0.04(+0.16%) |
Jul 17, 2023 | 25.86 | 25.97 | 25.81 | 25.97 | 4,897 | -0.08(-0.30%) |
Jul 14, 2023 | 26.12 | 26.13 | 25.99 | 26.05 | 4,385 | -0.08(-0.29%) |
Jul 13, 2023 | 26.03 | 26.13 | 26.03 | 26.13 | 4,378 | +0.46(+1.79%) |
Jul 12, 2023 | 25.59 | 25.67 | 25.59 | 25.67 | 1,110 | +0.48(+1.92%) |
Jul 11, 2023 | 25.14 | 25.19 | 25.12 | 25.19 | 1,711 | +0.25(+0.99%) |
Jul 10, 2023 | 24.75 | 24.94 | 24.75 | 24.94 | 1,657 | +0.04(+0.14%) |
Jul 07, 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 1,728 | +0.25(+1.00%) |
Jul 06, 2023 | 24.59 | 24.66 | 24.59 | 24.66 | 4,962 | -0.47(-1.86%) |
Jul 05, 2023 | 25.27 | 25.27 | 25.12 | 25.13 | 4,275 | -0.31(-1.20%) |
Jul 03, 2023 | 25.41 | 25.43 | 25.37 | 25.43 | 4,433 | +0.14(+0.57%) |
Jun 30, 2023 | 25.32 | 25.36 | 25.29 | 25.29 | 5,417 | +0.21(+0.84%) |
Jun 29, 2023 | 25.03 | 25.08 | 25.02 | 25.08 | 3,382 | -0.01(-0.04%) |
Jun 28, 2023 | 25.02 | 25.12 | 25.02 | 25.09 | 4,971 | +0.01(+0.03%) |
Jun 27, 2023 | 24.95 | 25.09 | 24.94 | 25.08 | 9,583 | +0.19(+0.77%) |
Jun 26, 2023 | 24.82 | 24.91 | 24.75 | 24.89 | 17,763 | +0.18(+0.72%) |
Jun 23, 2023 | 24.67 | 24.76 | 24.66 | 24.71 | 12,967 | -0.45(-1.80%) |
Jun 22, 2023 | 25.09 | 25.17 | 25.09 | 25.16 | 6,926 | -0.21(-0.82%) |
Jun 21, 2023 | 25.35 | 25.43 | 25.30 | 25.37 | 127,961 | -0.10(-0.39%) |
Jun 20, 2023 | 25.52 | 25.57 | 25.38 | 25.47 | 42,029 | -0.30(-1.15%) |
Jun 16, 2023 | 25.87 | 25.89 | 25.77 | 25.77 | 32,326 | -0.14(-0.55%) |