Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.36 | 26.52 | 26.21 | 26.40 | 1,295,008 | +0.04(+0.15%) |
Aug 30, 2023 | 26.45 | 26.62 | 26.31 | 26.36 | 1,211,554 | -0.09(-0.33%) |
Aug 29, 2023 | 26.32 | 26.49 | 26.15 | 26.45 | 929,117 | +0.11(+0.41%) |
Aug 28, 2023 | 26.41 | 26.61 | 26.32 | 26.34 | 801,022 | -0.06(-0.22%) |
Aug 25, 2023 | 26.43 | 26.61 | 26.15 | 26.40 | 1,070,901 | +0.15(+0.56%) |
Aug 24, 2023 | 25.93 | 26.29 | 25.93 | 26.25 | 1,327,994 | +0.36(+1.39%) |
Aug 23, 2023 | 25.66 | 25.97 | 25.60 | 25.89 | 1,011,659 | +0.30(+1.18%) |
Aug 22, 2023 | 25.75 | 25.98 | 25.56 | 25.59 | 1,214,165 | -0.09(-0.34%) |
Aug 21, 2023 | 25.92 | 26.07 | 25.67 | 25.68 | 1,354,109 | -0.20(-0.79%) |
Aug 18, 2023 | 25.49 | 26.04 | 25.49 | 25.88 | 1,124,674 | +0.27(+1.05%) |
Aug 17, 2023 | 25.92 | 26.08 | 25.56 | 25.61 | 1,143,211 | -0.19(-0.75%) |
Aug 16, 2023 | 26.27 | 26.49 | 25.77 | 25.81 | 1,003,758 | -0.50(-1.91%) |
Aug 15, 2023 | 26.56 | 26.61 | 26.30 | 26.31 | 852,633 | -0.40(-1.48%) |
Aug 14, 2023 | 26.64 | 26.75 | 26.52 | 26.70 | 719,254 | +0.03(+0.11%) |
Aug 11, 2023 | 26.50 | 26.75 | 26.49 | 26.68 | 657,849 | +0.12(+0.44%) |
Aug 10, 2023 | 27.25 | 27.30 | 26.43 | 26.56 | 920,585 | -0.59(-2.17%) |
Aug 09, 2023 | 27.09 | 27.30 | 26.99 | 27.15 | 853,607 | +0.06(+0.21%) |
Aug 08, 2023 | 26.96 | 27.16 | 26.71 | 27.09 | 925,932 | +0.03(+0.11%) |
Aug 07, 2023 | 26.87 | 27.31 | 26.87 | 27.06 | 998,924 | +0.14(+0.50%) |
Aug 04, 2023 | 26.60 | 27.16 | 26.56 | 26.93 | 1,401,731 | +0.37(+1.38%) |
Aug 03, 2023 | 26.19 | 26.86 | 26.13 | 26.56 | 1,812,767 | +0.45(+1.74%) |
Aug 02, 2023 | 25.81 | 26.47 | 25.81 | 26.10 | 1,572,271 | +0.08(+0.30%) |
Aug 01, 2023 | 25.95 | 26.03 | 25.71 | 26.03 | 883,183 | +0.00(+0.00%) |
Jul 31, 2023 | 26.21 | 26.29 | 25.83 | 26.03 | 990,405 | -0.10(-0.37%) |
Jul 28, 2023 | 26.27 | 26.30 | 25.97 | 26.12 | 723,023 | +0.10(+0.37%) |
Jul 27, 2023 | 26.22 | 26.33 | 25.92 | 26.03 | 878,474 | -0.10(-0.37%) |
Jul 26, 2023 | 25.95 | 26.25 | 25.90 | 26.12 | 807,163 | +0.20(+0.78%) |
Jul 25, 2023 | 25.84 | 26.25 | 25.84 | 25.92 | 1,037,794 | +0.06(+0.22%) |
Jul 24, 2023 | 25.52 | 25.92 | 25.52 | 25.86 | 781,162 | +0.31(+1.21%) |
Jul 21, 2023 | 25.83 | 25.83 | 25.53 | 25.55 | 816,009 | -0.12(-0.45%) |
Jul 20, 2023 | 25.61 | 25.76 | 25.41 | 25.67 | 953,519 | +0.10(+0.38%) |
Jul 19, 2023 | 25.40 | 25.60 | 25.33 | 25.57 | 1,219,489 | +0.24(+0.95%) |
Jul 18, 2023 | 25.32 | 25.48 | 25.24 | 25.33 | 648,354 | +0.14(+0.58%) |
Jul 17, 2023 | 24.80 | 25.24 | 24.77 | 25.19 | 679,274 | +0.34(+1.36%) |
Jul 14, 2023 | 24.91 | 24.92 | 24.56 | 24.85 | 741,534 | -0.09(-0.35%) |
Jul 13, 2023 | 24.81 | 25.01 | 24.80 | 24.94 | 651,867 | +0.12(+0.47%) |
Jul 12, 2023 | 24.89 | 24.97 | 24.77 | 24.82 | 888,745 | +0.17(+0.71%) |
Jul 11, 2023 | 24.65 | 24.70 | 24.49 | 24.65 | 697,910 | +0.14(+0.59%) |
Jul 10, 2023 | 23.97 | 24.50 | 23.96 | 24.50 | 899,970 | +0.52(+2.18%) |
Jul 07, 2023 | 23.78 | 24.10 | 23.78 | 23.98 | 1,578,813 | +0.25(+1.06%) |
Jul 06, 2023 | 23.93 | 23.93 | 23.52 | 23.73 | 1,225,142 | -0.52(-2.15%) |
Jul 05, 2023 | 24.53 | 24.54 | 24.20 | 24.25 | 1,254,602 | -0.44(-1.80%) |
Jul 03, 2023 | 24.34 | 24.76 | 24.24 | 24.69 | 688,037 | +0.26(+1.07%) |
Jun 30, 2023 | 24.51 | 24.65 | 24.38 | 24.43 | 1,050,020 | +0.11(+0.44%) |
Jun 29, 2023 | 24.26 | 24.42 | 24.13 | 24.33 | 770,730 | +0.17(+0.72%) |
Jun 28, 2023 | 24.18 | 24.27 | 23.95 | 24.15 | 1,201,930 | -0.09(-0.36%) |
Jun 27, 2023 | 23.94 | 24.37 | 23.81 | 24.24 | 1,091,082 | +0.26(+1.09%) |
Jun 26, 2023 | 24.20 | 24.39 | 23.96 | 23.98 | 1,242,069 | -0.21(-0.88%) |
Jun 23, 2023 | 24.01 | 24.30 | 23.91 | 24.19 | 2,435,016 | +0.07(+0.28%) |
Jun 22, 2023 | 24.40 | 24.68 | 24.09 | 24.12 | 1,348,932 | -0.08(-0.32%) |
Jun 21, 2023 | 24.20 | 24.34 | 24.09 | 24.20 | 1,142,337 | -0.17(-0.71%) |
Jun 20, 2023 | 24.29 | 24.55 | 24.22 | 24.37 | 1,345,259 | +0.09(+0.36%) |
Jun 16, 2023 | 24.65 | 24.69 | 24.19 | 24.29 | 3,709,172 | -0.20(-0.83%) |