Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.48 | 25.77 | 25.47 | 25.65 | 599,726 | +0.22(+0.87%) |
Aug 30, 2023 | 25.54 | 25.68 | 25.43 | 25.43 | 578,798 | -0.07(-0.29%) |
Aug 29, 2023 | 25.45 | 25.57 | 25.31 | 25.50 | 742,683 | +0.16(+0.62%) |
Aug 28, 2023 | 25.13 | 25.40 | 25.13 | 25.35 | 423,241 | +0.27(+1.07%) |
Aug 25, 2023 | 25.06 | 25.17 | 24.98 | 25.08 | 335,896 | +0.05(+0.18%) |
Aug 24, 2023 | 25.10 | 25.25 | 25.02 | 25.03 | 405,564 | -0.04(-0.15%) |
Aug 23, 2023 | 24.93 | 25.29 | 24.87 | 25.07 | 968,760 | +0.20(+0.82%) |
Aug 22, 2023 | 25.13 | 25.15 | 24.79 | 24.87 | 852,003 | -0.26(-1.03%) |
Aug 21, 2023 | 25.16 | 25.27 | 24.88 | 25.13 | 696,073 | +0.00(+0.00%) |
Aug 18, 2023 | 24.99 | 25.33 | 24.78 | 25.13 | 824,049 | +0.12(+0.48%) |
Aug 17, 2023 | 25.46 | 25.49 | 24.95 | 25.01 | 1,075,861 | -0.33(-1.31%) |
Aug 16, 2023 | 25.11 | 25.38 | 25.07 | 25.34 | 804,105 | +0.21(+0.84%) |
Aug 15, 2023 | 25.20 | 25.25 | 25.01 | 25.13 | 773,945 | -0.08(-0.33%) |
Aug 14, 2023 | 25.24 | 25.34 | 25.04 | 25.21 | 1,076,256 | +0.10(+0.40%) |
Aug 11, 2023 | 25.13 | 25.45 | 25.08 | 25.11 | 1,737,751 | +0.09(+0.37%) |
Aug 10, 2023 | 25.02 | 25.23 | 24.77 | 25.01 | 5,490,094 | -1.54(-5.80%) |
Aug 09, 2023 | 26.31 | 26.87 | 26.23 | 26.56 | 1,252,074 | +0.34(+1.30%) |
Aug 08, 2023 | 26.14 | 26.32 | 25.85 | 26.21 | 494,899 | +0.07(+0.28%) |
Aug 07, 2023 | 26.17 | 26.37 | 26.09 | 26.14 | 486,807 | +0.04(+0.14%) |
Aug 04, 2023 | 25.78 | 26.21 | 25.73 | 26.10 | 420,270 | +0.47(+1.84%) |
Aug 03, 2023 | 25.86 | 25.97 | 25.53 | 25.63 | 788,656 | -0.26(-1.00%) |
Aug 02, 2023 | 26.04 | 26.04 | 25.87 | 25.89 | 359,206 | -0.20(-0.78%) |
Aug 01, 2023 | 26.18 | 26.26 | 25.96 | 26.09 | 406,207 | -0.16(-0.60%) |
Jul 31, 2023 | 26.43 | 26.43 | 26.06 | 26.25 | 556,900 | -0.11(-0.42%) |
Jul 28, 2023 | 26.08 | 26.36 | 25.98 | 26.36 | 571,046 | +0.31(+1.21%) |
Jul 27, 2023 | 26.31 | 26.42 | 25.97 | 26.05 | 666,787 | -0.26(-0.98%) |
Jul 26, 2023 | 25.85 | 26.31 | 25.85 | 26.31 | 790,682 | +0.53(+2.04%) |
Jul 25, 2023 | 25.96 | 26.18 | 25.77 | 25.78 | 677,183 | -0.18(-0.71%) |
Jul 24, 2023 | 25.73 | 26.04 | 25.72 | 25.97 | 699,991 | +0.25(+0.97%) |
Jul 21, 2023 | 25.56 | 25.84 | 25.45 | 25.72 | 442,190 | +0.21(+0.83%) |
Jul 20, 2023 | 25.39 | 25.71 | 25.21 | 25.50 | 609,406 | +0.10(+0.40%) |
Jul 19, 2023 | 25.71 | 25.87 | 25.35 | 25.40 | 592,510 | -0.30(-1.18%) |
Jul 18, 2023 | 25.61 | 25.92 | 25.59 | 25.71 | 587,553 | +0.22(+0.87%) |
Jul 17, 2023 | 25.47 | 25.62 | 25.38 | 25.49 | 434,253 | -0.06(-0.22%) |
Jul 14, 2023 | 25.23 | 25.68 | 25.23 | 25.54 | 827,220 | +0.33(+1.32%) |
Jul 13, 2023 | 25.46 | 25.48 | 25.19 | 25.21 | 591,994 | -0.13(-0.51%) |
Jul 12, 2023 | 25.17 | 25.41 | 25.06 | 25.34 | 860,242 | +0.38(+1.52%) |
Jul 11, 2023 | 24.69 | 24.99 | 24.67 | 24.96 | 601,215 | +0.34(+1.39%) |
Jul 10, 2023 | 24.91 | 24.98 | 24.57 | 24.62 | 464,078 | -0.30(-1.19%) |
Jul 07, 2023 | 24.93 | 25.15 | 24.89 | 24.91 | 419,783 | -0.01(-0.04%) |
Jul 06, 2023 | 24.87 | 24.94 | 24.67 | 24.92 | 429,070 | -0.02(-0.07%) |
Jul 05, 2023 | 24.99 | 25.12 | 24.83 | 24.94 | 518,245 | -0.05(-0.18%) |
Jul 03, 2023 | 25.25 | 25.25 | 24.94 | 24.99 | 335,703 | -0.27(-1.06%) |
Jun 30, 2023 | 25.13 | 25.34 | 24.98 | 25.25 | 652,617 | +0.15(+0.59%) |
Jun 29, 2023 | 24.78 | 25.15 | 24.60 | 25.11 | 744,749 | +0.36(+1.45%) |
Jun 28, 2023 | 24.79 | 24.93 | 24.63 | 24.75 | 2,717,290 | +0.11(+0.44%) |
Jun 27, 2023 | 24.50 | 24.99 | 24.42 | 24.64 | 863,203 | +0.13(+0.55%) |
Jun 26, 2023 | 24.33 | 24.64 | 24.21 | 24.50 | 658,060 | +0.18(+0.74%) |
Jun 23, 2023 | 24.05 | 24.42 | 23.97 | 24.32 | 4,738,949 | +0.08(+0.33%) |
Jun 22, 2023 | 24.36 | 24.39 | 24.16 | 24.24 | 573,240 | -0.04(-0.15%) |
Jun 21, 2023 | 23.84 | 24.36 | 23.70 | 24.28 | 1,102,935 | +0.63(+2.66%) |
Jun 20, 2023 | 23.36 | 23.75 | 23.36 | 23.65 | 587,436 | +0.34(+1.47%) |
Jun 16, 2023 | 23.46 | 23.64 | 23.31 | 23.31 | 602,471 | -0.22(-0.92%) |
Jun 15, 2023 | 23.45 | 23.74 | 23.40 | 23.52 | 1,390,688 | -0.03(-0.11%) |
Jun 14, 2023 | 23.78 | 23.78 | 23.44 | 23.55 | 725,973 | -0.22(-0.91%) |
Jun 13, 2023 | 23.51 | 23.79 | 23.51 | 23.77 | 483,713 | +0.24(+1.03%) |
Jun 12, 2023 | 23.44 | 23.60 | 23.36 | 23.52 | 483,896 | +0.11(+0.46%) |
Jun 09, 2023 | 23.46 | 23.53 | 23.34 | 23.42 | 309,368 | -0.05(-0.23%) |
Jun 08, 2023 | 23.47 | 23.55 | 23.33 | 23.47 | 587,600 | -0.09(-0.38%) |
Jun 07, 2023 | 23.60 | 23.69 | 23.45 | 23.56 | 396,197 | +0.09(+0.38%) |
Jun 06, 2023 | 23.47 | 23.65 | 23.36 | 23.47 | 640,456 | -0.03(-0.11%) |
Jun 05, 2023 | 23.39 | 23.53 | 23.21 | 23.50 | 364,179 | +0.13(+0.58%) |
Jun 02, 2023 | 23.24 | 23.48 | 23.19 | 23.36 | 431,028 | +0.27(+1.17%) |