Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.68 | 26.00 | 25.68 | 25.84 | 52,198 | +0.15(+0.58%) |
Aug 30, 2023 | 25.94 | 26.38 | 25.64 | 25.70 | 39,184 | -0.29(-1.10%) |
Aug 29, 2023 | 25.93 | 26.13 | 25.82 | 25.98 | 22,922 | +0.09(+0.34%) |
Aug 28, 2023 | 25.72 | 26.16 | 25.72 | 25.89 | 28,694 | +0.00(+0.00%) |
Aug 25, 2023 | 23.40 | 26.13 | 23.40 | 25.89 | 42,166 | -0.05(-0.19%) |
Aug 24, 2023 | 25.35 | 26.08 | 25.35 | 25.94 | 32,755 | +0.53(+2.09%) |
Aug 23, 2023 | 25.75 | 25.77 | 25.36 | 25.41 | 31,774 | -0.30(-1.15%) |
Aug 22, 2023 | 26.29 | 26.29 | 25.63 | 25.71 | 35,978 | -0.41(-1.58%) |
Aug 21, 2023 | 26.83 | 26.84 | 26.07 | 26.12 | 20,178 | -0.69(-2.57%) |
Aug 18, 2023 | 26.27 | 27.03 | 26.27 | 26.81 | 80,461 | +0.27(+1.00%) |
Aug 17, 2023 | 26.50 | 26.73 | 26.12 | 26.54 | 37,651 | +0.05(+0.19%) |
Aug 16, 2023 | 26.81 | 26.91 | 26.49 | 26.49 | 27,797 | -0.13(-0.48%) |
Aug 15, 2023 | 26.35 | 26.78 | 26.28 | 26.62 | 47,452 | +0.20(+0.75%) |
Aug 14, 2023 | 26.38 | 26.58 | 26.35 | 26.43 | 25,092 | +0.01(+0.04%) |
Aug 11, 2023 | 26.17 | 26.51 | 26.17 | 26.42 | 30,891 | +0.11(+0.41%) |
Aug 10, 2023 | 26.62 | 27.07 | 26.16 | 26.31 | 35,794 | -0.25(-0.93%) |
Aug 09, 2023 | 26.83 | 27.16 | 26.36 | 26.55 | 86,638 | -0.17(-0.63%) |
Aug 08, 2023 | 26.09 | 26.90 | 26.01 | 26.72 | 55,998 | +0.33(+1.23%) |
Aug 07, 2023 | 26.54 | 26.59 | 26.20 | 26.40 | 40,835 | +0.07(+0.26%) |
Aug 04, 2023 | 26.43 | 26.59 | 26.33 | 26.33 | 21,483 | -0.07(-0.26%) |
Aug 03, 2023 | 26.36 | 26.59 | 26.16 | 26.40 | 24,962 | +0.02(+0.07%) |
Aug 02, 2023 | 25.96 | 26.38 | 25.87 | 26.38 | 16,084 | +0.27(+1.02%) |
Aug 01, 2023 | 26.26 | 26.26 | 25.73 | 26.11 | 42,557 | -0.34(-1.30%) |
Jul 31, 2023 | 26.42 | 26.46 | 25.88 | 26.46 | 25,998 | +0.03(+0.11%) |
Jul 28, 2023 | 25.83 | 26.53 | 25.62 | 26.43 | 26,364 | +0.73(+2.84%) |
Jul 27, 2023 | 25.92 | 26.47 | 25.53 | 25.70 | 41,385 | -0.07(-0.27%) |
Jul 26, 2023 | 25.25 | 25.93 | 24.07 | 25.77 | 49,278 | +0.89(+3.59%) |
Jul 25, 2023 | 24.85 | 25.23 | 24.60 | 24.87 | 16,006 | -0.15(-0.59%) |
Jul 24, 2023 | 24.81 | 25.24 | 24.81 | 25.02 | 16,097 | +0.24(+0.95%) |
Jul 21, 2023 | 24.99 | 24.99 | 24.67 | 24.78 | 19,527 | -0.13(-0.51%) |
Jul 20, 2023 | 24.40 | 24.98 | 24.29 | 24.91 | 21,519 | +0.38(+1.56%) |
Jul 19, 2023 | 24.51 | 24.75 | 24.33 | 24.53 | 27,456 | +0.10(+0.40%) |
Jul 18, 2023 | 23.81 | 24.46 | 23.81 | 24.43 | 17,950 | +0.69(+2.89%) |
Jul 17, 2023 | 23.53 | 24.02 | 23.47 | 23.75 | 25,923 | +0.63(+2.71%) |
Jul 14, 2023 | 23.51 | 23.53 | 22.88 | 23.12 | 18,270 | -0.25(-1.09%) |
Jul 13, 2023 | 23.42 | 23.47 | 23.26 | 23.37 | 10,064 | +0.27(+1.19%) |
Jul 12, 2023 | 22.86 | 23.28 | 22.86 | 23.10 | 18,758 | +0.41(+1.82%) |
Jul 11, 2023 | 22.82 | 22.82 | 22.56 | 22.69 | 11,303 | +0.15(+0.65%) |
Jul 10, 2023 | 22.42 | 22.93 | 22.30 | 22.54 | 18,808 | +0.09(+0.39%) |
Jul 07, 2023 | 22.25 | 22.78 | 22.25 | 22.45 | 54,945 | +0.24(+1.06%) |
Jul 06, 2023 | 22.35 | 22.35 | 21.94 | 22.22 | 21,245 | -0.27(-1.22%) |
Jul 05, 2023 | 22.33 | 22.63 | 22.33 | 22.49 | 17,109 | -0.10(-0.43%) |
Jul 03, 2023 | 22.01 | 22.67 | 21.53 | 22.59 | 18,284 | +0.52(+2.35%) |
Jun 30, 2023 | 22.62 | 22.62 | 22.03 | 22.07 | 36,697 | -0.26(-1.19%) |
Jun 29, 2023 | 22.57 | 22.93 | 22.27 | 22.33 | 34,937 | -0.07(-0.31%) |
Jun 28, 2023 | 22.49 | 22.57 | 22.22 | 22.40 | 28,716 | +0.05(+0.22%) |
Jun 27, 2023 | 22.51 | 22.69 | 22.34 | 22.35 | 36,390 | -0.02(-0.09%) |
Jun 26, 2023 | 22.12 | 22.70 | 22.12 | 22.37 | 37,842 | +0.17(+0.75%) |
Jun 23, 2023 | 22.20 | 22.48 | 22.05 | 22.21 | 260,430 | -0.32(-1.44%) |
Jun 22, 2023 | 22.97 | 22.97 | 22.31 | 22.53 | 28,229 | -0.36(-1.58%) |
Jun 21, 2023 | 23.08 | 23.25 | 22.89 | 22.89 | 43,043 | -0.20(-0.85%) |
Jun 20, 2023 | 23.48 | 23.63 | 23.01 | 23.09 | 60,660 | -0.35(-1.51%) |
Jun 16, 2023 | 23.66 | 23.81 | 23.14 | 23.44 | 74,404 | +0.01(+0.04%) |
Jun 15, 2023 | 23.39 | 23.57 | 23.19 | 23.43 | 39,156 | +0.22(+0.93%) |
Jun 14, 2023 | 23.52 | 24.10 | 23.16 | 23.22 | 58,023 | -0.16(-0.67%) |
Jun 13, 2023 | 23.17 | 23.60 | 23.04 | 23.37 | 54,427 | +0.34(+1.49%) |
Jun 12, 2023 | 23.06 | 23.41 | 22.69 | 23.03 | 36,979 | +0.21(+0.90%) |
Jun 09, 2023 | 23.00 | 23.37 | 22.78 | 22.82 | 27,852 | -0.44(-1.90%) |
Jun 08, 2023 | 23.30 | 23.65 | 23.09 | 23.27 | 26,428 | -0.34(-1.45%) |
Jun 07, 2023 | 22.60 | 23.77 | 22.60 | 23.61 | 53,334 | +1.25(+5.61%) |
Jun 06, 2023 | 21.94 | 22.89 | 21.84 | 22.35 | 63,140 | +0.32(+1.47%) |
Jun 05, 2023 | 23.11 | 23.29 | 21.98 | 22.03 | 36,270 | -1.18(-5.07%) |
Jun 02, 2023 | 21.60 | 23.29 | 21.60 | 23.21 | 41,797 | +1.58(+7.30%) |