Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.30 | 25.67 | 25.15 | 25.67 | 5,774 | +0.57(+2.27%) |
Aug 30, 2023 | 25.24 | 25.70 | 24.99 | 25.10 | 36,017 | +0.27(+1.09%) |
Aug 29, 2023 | 24.66 | 24.83 | 24.62 | 24.83 | 15,085 | +0.22(+0.89%) |
Aug 28, 2023 | 25.22 | 25.22 | 24.36 | 24.61 | 32,305 | +0.02(+0.10%) |
Aug 25, 2023 | 24.50 | 24.74 | 23.74 | 24.59 | 21,189 | +0.44(+1.80%) |
Aug 24, 2023 | 24.48 | 24.64 | 23.83 | 24.15 | 12,041 | -0.37(-1.51%) |
Aug 23, 2023 | 25.05 | 25.05 | 23.94 | 24.52 | 17,279 | +0.32(+1.32%) |
Aug 22, 2023 | 24.55 | 24.55 | 24.20 | 24.20 | 48,054 | -0.27(-1.10%) |
Aug 21, 2023 | 24.05 | 24.48 | 23.60 | 24.47 | 30,083 | +0.19(+0.78%) |
Aug 18, 2023 | 24.69 | 24.69 | 23.76 | 24.28 | 29,332 | +0.42(+1.76%) |
Aug 17, 2023 | 24.22 | 24.22 | 23.84 | 23.86 | 28,287 | -0.14(-0.58%) |
Aug 16, 2023 | 24.37 | 24.80 | 23.51 | 24.00 | 34,651 | -0.77(-3.11%) |
Aug 15, 2023 | 24.98 | 25.54 | 24.41 | 24.77 | 18,319 | -0.88(-3.43%) |
Aug 14, 2023 | 25.59 | 25.72 | 25.55 | 25.65 | 33,256 | +0.60(+2.40%) |
Aug 11, 2023 | 24.75 | 25.57 | 24.75 | 25.05 | 132,004 | +0.15(+0.60%) |
Aug 10, 2023 | 24.86 | 25.32 | 24.33 | 24.90 | 14,718 | -0.01(-0.04%) |
Aug 09, 2023 | 24.42 | 25.20 | 24.42 | 24.91 | 16,295 | +0.29(+1.18%) |
Aug 08, 2023 | 24.75 | 25.14 | 24.57 | 24.62 | 32,648 | +0.05(+0.20%) |
Aug 07, 2023 | 24.39 | 25.06 | 24.10 | 24.57 | 20,042 | +0.22(+0.90%) |
Aug 04, 2023 | 23.41 | 24.84 | 23.41 | 24.35 | 20,022 | -0.40(-1.62%) |
Aug 03, 2023 | 24.86 | 25.15 | 24.21 | 24.75 | 24,859 | +0.53(+2.19%) |
Aug 02, 2023 | 24.82 | 25.39 | 24.14 | 24.22 | 8,712 | -0.89(-3.54%) |
Aug 01, 2023 | 25.02 | 25.25 | 24.75 | 25.11 | 7,022 | -0.54(-2.11%) |
Jul 31, 2023 | 25.70 | 25.70 | 25.56 | 25.65 | 6,499 | -2.60(-9.20%) |
Jul 28, 2023 | 28.14 | 28.85 | 27.23 | 28.25 | 10,993 | +0.52(+1.88%) |
Jul 27, 2023 | 28.13 | 28.13 | 27.59 | 27.73 | 12,043 | +0.30(+1.11%) |
Jul 26, 2023 | 27.93 | 27.93 | 27.31 | 27.43 | 9,805 | -0.20(-0.74%) |
Jul 25, 2023 | 26.80 | 27.65 | 26.79 | 27.63 | 6,998 | +0.59(+2.18%) |
Jul 24, 2023 | 26.98 | 27.04 | 26.69 | 27.04 | 9,304 | +0.39(+1.46%) |
Jul 21, 2023 | 26.69 | 26.86 | 26.48 | 26.65 | 5,818 | -0.10(-0.37%) |
Jul 20, 2023 | 27.00 | 27.44 | 26.60 | 26.75 | 6,777 | -0.12(-0.45%) |
Jul 19, 2023 | 26.52 | 26.87 | 26.22 | 26.87 | 7,764 | -0.39(-1.43%) |
Jul 18, 2023 | 25.62 | 27.26 | 25.62 | 27.26 | 10,497 | +0.54(+2.02%) |
Jul 17, 2023 | 26.34 | 26.93 | 26.34 | 26.72 | 10,206 | +0.13(+0.49%) |
Jul 14, 2023 | 26.54 | 26.68 | 26.51 | 26.59 | 5,434 | -0.24(-0.89%) |
Jul 13, 2023 | 27.02 | 27.02 | 26.65 | 26.83 | 7,056 | +0.38(+1.44%) |
Jul 12, 2023 | 26.72 | 26.72 | 26.35 | 26.45 | 6,264 | +0.38(+1.46%) |
Jul 11, 2023 | 25.89 | 26.07 | 25.71 | 26.07 | 41,115 | +0.05(+0.19%) |
Jul 10, 2023 | 25.74 | 26.02 | 25.60 | 26.02 | 21,813 | +0.68(+2.68%) |
Jul 07, 2023 | 25.25 | 25.40 | 25.11 | 25.34 | 32,131 | +0.44(+1.76%) |
Jul 06, 2023 | 24.75 | 24.99 | 24.75 | 24.90 | 22,660 | -0.16(-0.63%) |
Jul 05, 2023 | 24.92 | 25.19 | 24.92 | 25.06 | 28,032 | -0.54(-2.11%) |
Jul 03, 2023 | 25.84 | 25.84 | 25.47 | 25.60 | 9,011 | +0.03(+0.12%) |
Jun 30, 2023 | 25.24 | 25.72 | 25.24 | 25.57 | 14,065 | +0.47(+1.87%) |
Jun 29, 2023 | 25.12 | 25.12 | 25.03 | 25.10 | 15,541 | -0.80(-3.09%) |
Jun 28, 2023 | 25.93 | 25.96 | 25.81 | 25.90 | 10,139 | +0.20(+0.78%) |
Jun 27, 2023 | 26.00 | 26.00 | 25.50 | 25.70 | 42,317 | -0.15(-0.58%) |
Jun 26, 2023 | 25.86 | 26.10 | 25.65 | 25.85 | 21,537 | -0.01(-0.04%) |
Jun 23, 2023 | 25.79 | 26.20 | 25.79 | 25.86 | 21,035 | -0.94(-3.51%) |
Jun 22, 2023 | 26.75 | 26.81 | 26.57 | 26.80 | 14,872 | -0.35(-1.29%) |
Jun 21, 2023 | 27.04 | 27.15 | 26.89 | 27.15 | 12,509 | +0.44(+1.65%) |
Jun 20, 2023 | 26.63 | 26.71 | 26.56 | 26.71 | 10,303 | +0.14(+0.53%) |
Jun 16, 2023 | 26.83 | 26.83 | 26.49 | 26.57 | 9,164 | -0.33(-1.23%) |