Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.23 | 25.50 | 25.11 | 25.50 | 3,652 | +0.27(+1.07%) |
Aug 30, 2023 | 25.27 | 25.36 | 25.23 | 25.23 | 2,248 | -0.04(-0.16%) |
Aug 29, 2023 | 24.85 | 25.35 | 24.85 | 25.27 | 5,851 | +0.55(+2.22%) |
Aug 28, 2023 | 24.55 | 24.86 | 24.52 | 24.72 | 4,289 | +0.17(+0.69%) |
Aug 25, 2023 | 24.71 | 24.71 | 24.45 | 24.55 | 5,314 | +0.09(+0.37%) |
Aug 24, 2023 | 24.62 | 24.86 | 24.37 | 24.46 | 3,089 | -0.51(-2.04%) |
Aug 23, 2023 | 24.65 | 25.00 | 24.64 | 24.97 | 3,060 | +0.34(+1.38%) |
Aug 22, 2023 | 24.52 | 24.73 | 24.52 | 24.63 | 4,057 | -0.22(-0.89%) |
Aug 21, 2023 | 24.81 | 25.08 | 24.77 | 24.85 | 2,479 | -0.01(-0.04%) |
Aug 18, 2023 | 24.66 | 25.29 | 24.66 | 24.86 | 5,578 | -0.09(-0.36%) |
Aug 17, 2023 | 25.19 | 25.19 | 24.85 | 24.95 | 3,531 | -0.31(-1.23%) |
Aug 16, 2023 | 25.28 | 25.34 | 25.20 | 25.26 | 7,384 | +0.33(+1.31%) |
Aug 15, 2023 | 24.91 | 25.06 | 24.91 | 24.93 | 2,486 | -0.11(-0.43%) |
Aug 14, 2023 | 25.02 | 25.17 | 24.96 | 25.04 | 3,072 | -0.13(-0.51%) |
Aug 11, 2023 | 25.10 | 25.30 | 25.06 | 25.17 | 2,918 | -0.06(-0.24%) |
Aug 10, 2023 | 25.56 | 25.56 | 25.23 | 25.23 | 7,519 | -0.25(-0.98%) |
Aug 09, 2023 | 25.30 | 25.48 | 25.08 | 25.48 | 6,679 | -0.07(-0.28%) |
Aug 08, 2023 | 25.10 | 25.55 | 25.05 | 25.55 | 5,495 | -0.07(-0.26%) |
Aug 07, 2023 | 25.55 | 25.62 | 25.44 | 25.62 | 6,017 | +0.22(+0.86%) |
Aug 04, 2023 | 25.55 | 25.59 | 25.40 | 25.40 | 5,885 | +0.04(+0.16%) |
Aug 03, 2023 | 25.31 | 25.66 | 25.31 | 25.36 | 3,319 | -0.13(-0.51%) |
Aug 02, 2023 | 25.49 | 25.49 | 25.34 | 25.49 | 1,400 | -0.30(-1.16%) |
Aug 01, 2023 | 25.93 | 26.33 | 25.63 | 25.79 | 3,480 | -0.54(-2.06%) |
Jul 31, 2023 | 26.45 | 26.45 | 26.24 | 26.33 | 3,212 | -0.25(-0.93%) |
Jul 28, 2023 | 26.52 | 26.83 | 26.52 | 26.58 | 16,379 | +0.15(+0.57%) |
Jul 27, 2023 | 26.66 | 26.72 | 26.43 | 26.43 | 1,372 | -0.20(-0.75%) |
Jul 26, 2023 | 26.52 | 27.05 | 26.51 | 26.63 | 1,867 | +0.12(+0.45%) |
Jul 25, 2023 | 26.28 | 26.51 | 26.14 | 26.51 | 1,809 | -0.42(-1.55%) |
Jul 24, 2023 | 26.36 | 26.93 | 26.36 | 26.93 | 1,068 | -0.50(-1.83%) |
Jul 21, 2023 | 27.07 | 27.43 | 27.07 | 27.43 | 2,839 | +0.05(+0.19%) |
Jul 20, 2023 | 27.09 | 27.38 | 27.09 | 27.38 | 2,419 | +0.30(+1.10%) |
Jul 19, 2023 | 27.09 | 27.18 | 27.05 | 27.08 | 4,900 | -0.63(-2.27%) |
Jul 18, 2023 | 27.43 | 27.71 | 27.27 | 27.71 | 4,900 | +0.71(+2.63%) |
Jul 17, 2023 | 26.99 | 27.38 | 26.85 | 27.00 | 6,039 | +0.14(+0.50%) |
Jul 14, 2023 | 27.00 | 27.05 | 26.81 | 26.86 | 4,531 | -0.05(-0.19%) |
Jul 13, 2023 | 26.90 | 26.92 | 26.89 | 26.91 | 2,155 | +0.06(+0.22%) |
Jul 12, 2023 | 26.83 | 26.86 | 26.73 | 26.86 | 3,059 | +0.37(+1.40%) |
Jul 11, 2023 | 26.28 | 26.60 | 26.28 | 26.48 | 8,085 | +0.63(+2.46%) |
Jul 10, 2023 | 25.74 | 25.92 | 25.64 | 25.85 | 7,466 | +0.23(+0.90%) |
Jul 07, 2023 | 25.41 | 25.74 | 25.40 | 25.62 | 82,479 | +0.46(+1.83%) |
Jul 06, 2023 | 25.00 | 25.20 | 24.90 | 25.16 | 51,389 | -0.29(-1.14%) |
Jul 05, 2023 | 25.50 | 25.51 | 25.39 | 25.45 | 5,427 | -0.36(-1.39%) |
Jul 03, 2023 | 25.52 | 25.81 | 25.52 | 25.81 | 2,599 | +0.36(+1.41%) |
Jun 30, 2023 | 25.25 | 25.45 | 25.25 | 25.45 | 4,243 | +0.45(+1.80%) |
Jun 29, 2023 | 24.85 | 25.00 | 24.83 | 25.00 | 6,099 | +0.14(+0.56%) |
Jun 28, 2023 | 24.98 | 24.99 | 24.86 | 24.86 | 7,385 | -0.12(-0.48%) |
Jun 27, 2023 | 24.70 | 24.98 | 24.70 | 24.98 | 5,595 | +0.19(+0.77%) |
Jun 26, 2023 | 24.96 | 24.96 | 24.52 | 24.79 | 2,598 | -0.21(-0.84%) |
Jun 23, 2023 | 24.86 | 25.00 | 24.78 | 25.00 | 1,623 | +0.29(+1.17%) |
Jun 22, 2023 | 24.60 | 24.71 | 24.60 | 24.71 | 3,023 | -0.17(-0.68%) |
Jun 21, 2023 | 24.76 | 25.07 | 24.76 | 24.88 | 3,395 | -0.01(-0.02%) |
Jun 20, 2023 | 24.76 | 24.89 | 24.61 | 24.89 | 5,454 | +0.19(+0.75%) |
Jun 16, 2023 | 24.57 | 24.70 | 24.55 | 24.70 | 10,019 | +0.09(+0.37%) |
Jun 15, 2023 | 23.17 | 24.61 | 23.17 | 24.61 | 6,137 | +0.76(+3.21%) |
Jun 14, 2023 | 23.70 | 23.85 | 23.59 | 23.85 | 4,203 | +0.30(+1.25%) |
Jun 13, 2023 | 23.53 | 23.77 | 23.45 | 23.55 | 6,900 | +0.14(+0.60%) |
Jun 12, 2023 | 23.33 | 23.46 | 23.30 | 23.41 | 11,606 | +0.11(+0.49%) |
Jun 09, 2023 | 23.26 | 23.41 | 23.04 | 23.30 | 7,128 | -0.29(-1.25%) |
Jun 08, 2023 | 23.45 | 23.99 | 23.30 | 23.59 | 2,273 | +0.00(+0.00%) |
Jun 07, 2023 | 23.82 | 23.82 | 23.48 | 23.59 | 5,966 | +0.43(+1.86%) |
Jun 06, 2023 | 22.55 | 23.16 | 22.53 | 23.16 | 70,026 | +0.29(+1.25%) |
Jun 05, 2023 | 22.99 | 22.99 | 22.88 | 22.88 | 2,132 | -0.54(-2.29%) |
Jun 02, 2023 | 23.34 | 23.41 | 23.30 | 23.41 | 2,899 | +0.46(+2.00%) |