Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.60 | 24.63 | 24.21 | 24.22 | 4,525,288 | -0.30(-1.23%) |
Aug 30, 2023 | 24.54 | 24.69 | 24.41 | 24.52 | 3,134,111 | -0.04(-0.16%) |
Aug 29, 2023 | 24.56 | 24.72 | 24.44 | 24.56 | 3,697,695 | +0.00(+0.00%) |
Aug 28, 2023 | 24.56 | 24.76 | 24.47 | 24.56 | 3,711,431 | +0.00(+0.00%) |
Aug 25, 2023 | 24.35 | 24.65 | 24.35 | 24.56 | 4,065,373 | +0.22(+0.92%) |
Aug 24, 2023 | 24.53 | 24.88 | 24.32 | 24.33 | 3,690,713 | -0.17(-0.67%) |
Aug 23, 2023 | 24.68 | 24.72 | 24.38 | 24.50 | 3,417,274 | -0.09(-0.36%) |
Aug 22, 2023 | 24.49 | 24.65 | 24.41 | 24.58 | 3,424,920 | +0.08(+0.32%) |
Aug 21, 2023 | 24.49 | 24.73 | 24.20 | 24.51 | 3,870,513 | -0.08(-0.32%) |
Aug 18, 2023 | 24.40 | 24.66 | 24.36 | 24.58 | 4,769,593 | +0.15(+0.60%) |
Aug 17, 2023 | 24.63 | 24.86 | 24.43 | 24.44 | 5,908,075 | -0.20(-0.83%) |
Aug 16, 2023 | 24.83 | 24.88 | 24.62 | 24.64 | 5,490,236 | -0.12(-0.47%) |
Aug 15, 2023 | 25.08 | 25.13 | 24.75 | 24.76 | 4,124,907 | -0.52(-2.08%) |
Aug 14, 2023 | 25.36 | 25.41 | 25.15 | 25.28 | 4,644,453 | -0.16(-0.61%) |
Aug 11, 2023 | 25.45 | 25.47 | 25.31 | 25.44 | 2,806,270 | +0.08(+0.31%) |
Aug 10, 2023 | 25.61 | 25.79 | 25.25 | 25.36 | 5,112,408 | -0.13(-0.50%) |
Aug 09, 2023 | 25.37 | 25.77 | 25.37 | 25.49 | 4,537,983 | +0.13(+0.50%) |
Aug 08, 2023 | 25.35 | 25.42 | 25.03 | 25.36 | 5,024,717 | -0.01(-0.04%) |
Aug 07, 2023 | 25.40 | 25.57 | 25.36 | 25.37 | 4,927,798 | +0.03(+0.11%) |
Aug 04, 2023 | 25.89 | 26.10 | 25.24 | 25.34 | 6,362,054 | -0.53(-2.07%) |
Aug 03, 2023 | 26.53 | 26.59 | 25.87 | 25.88 | 5,959,796 | -0.68(-2.56%) |
Aug 02, 2023 | 26.39 | 26.64 | 26.32 | 26.56 | 4,785,404 | +0.00(+0.00%) |
Aug 01, 2023 | 26.72 | 26.85 | 26.49 | 26.56 | 9,124,619 | -0.19(-0.73%) |
Jul 31, 2023 | 26.80 | 26.82 | 26.58 | 26.75 | 4,244,210 | +0.07(+0.25%) |
Jul 28, 2023 | 26.89 | 26.94 | 26.56 | 26.68 | 3,705,158 | -0.03(-0.11%) |
Jul 27, 2023 | 27.18 | 27.29 | 26.67 | 26.71 | 5,897,692 | -0.55(-2.03%) |
Jul 26, 2023 | 27.13 | 27.48 | 27.08 | 27.27 | 4,108,302 | +0.09(+0.32%) |
Jul 25, 2023 | 27.01 | 27.25 | 26.94 | 27.18 | 4,392,487 | +0.17(+0.61%) |
Jul 24, 2023 | 27.14 | 27.14 | 26.76 | 27.01 | 5,921,352 | -0.09(-0.32%) |
Jul 21, 2023 | 26.72 | 27.15 | 26.63 | 27.10 | 6,720,693 | +0.49(+1.83%) |
Jul 20, 2023 | 26.34 | 26.64 | 26.09 | 26.62 | 6,841,557 | +0.38(+1.44%) |
Jul 19, 2023 | 25.62 | 26.24 | 25.61 | 26.24 | 7,798,283 | +0.66(+2.58%) |
Jul 18, 2023 | 25.73 | 25.97 | 25.32 | 25.58 | 4,883,874 | -0.13(-0.49%) |
Jul 17, 2023 | 25.96 | 26.07 | 25.67 | 25.70 | 5,072,323 | -0.30(-1.16%) |
Jul 14, 2023 | 25.97 | 26.10 | 25.80 | 26.00 | 4,350,187 | -0.09(-0.33%) |
Jul 13, 2023 | 25.88 | 26.09 | 25.83 | 26.09 | 4,067,793 | +0.16(+0.60%) |
Jul 12, 2023 | 25.73 | 25.99 | 25.61 | 25.94 | 4,461,697 | +0.38(+1.48%) |
Jul 11, 2023 | 25.21 | 25.56 | 25.17 | 25.56 | 4,533,786 | +0.33(+1.31%) |
Jul 10, 2023 | 25.40 | 25.59 | 25.08 | 25.23 | 5,122,314 | -0.24(-0.95%) |
Jul 07, 2023 | 25.68 | 25.72 | 25.44 | 25.47 | 4,974,267 | -0.34(-1.32%) |
Jul 06, 2023 | 25.77 | 25.87 | 25.61 | 25.81 | 3,629,157 | -0.16(-0.60%) |
Jul 05, 2023 | 25.78 | 26.21 | 25.73 | 25.96 | 4,442,096 | +0.05(+0.19%) |
Jul 03, 2023 | 25.62 | 25.94 | 25.56 | 25.92 | 2,624,198 | +0.20(+0.79%) |
Jun 30, 2023 | 25.43 | 25.72 | 25.42 | 25.71 | 4,752,020 | +0.27(+1.07%) |
Jun 29, 2023 | 25.32 | 25.56 | 25.18 | 25.44 | 5,546,947 | -0.02(-0.08%) |
Jun 28, 2023 | 25.87 | 25.87 | 25.38 | 25.46 | 4,115,125 | -0.42(-1.61%) |
Jun 27, 2023 | 25.79 | 25.92 | 25.73 | 25.88 | 3,736,435 | +0.10(+0.38%) |
Jun 26, 2023 | 25.76 | 25.87 | 25.47 | 25.78 | 5,181,583 | +0.15(+0.57%) |
Jun 23, 2023 | 26.00 | 26.01 | 25.55 | 25.63 | 5,430,517 | -0.33(-1.27%) |
Jun 22, 2023 | 26.20 | 26.24 | 25.79 | 25.96 | 3,853,150 | -0.17(-0.63%) |
Jun 21, 2023 | 25.83 | 26.19 | 25.54 | 26.13 | 4,092,993 | +0.18(+0.71%) |
Jun 20, 2023 | 26.15 | 26.19 | 25.89 | 25.95 | 4,656,583 | -0.28(-1.07%) |
Jun 16, 2023 | 26.21 | 26.49 | 26.21 | 26.23 | 8,554,939 | -0.02(-0.07%) |
Jun 15, 2023 | 26.21 | 26.30 | 26.02 | 26.25 | 4,689,591 | +0.15(+0.56%) |
Jun 14, 2023 | 26.24 | 26.44 | 26.07 | 26.10 | 4,128,426 | -0.04(-0.15%) |
Jun 13, 2023 | 25.87 | 26.16 | 25.78 | 26.14 | 3,994,224 | +0.09(+0.34%) |
Jun 12, 2023 | 26.09 | 26.20 | 25.87 | 26.05 | 3,977,325 | -0.01(-0.04%) |
Jun 09, 2023 | 26.09 | 26.15 | 25.92 | 26.06 | 4,063,938 | -0.02(-0.07%) |
Jun 08, 2023 | 25.95 | 26.10 | 25.78 | 26.08 | 4,315,325 | +0.08(+0.30%) |
Jun 07, 2023 | 25.69 | 26.08 | 25.46 | 26.00 | 4,581,704 | +0.39(+1.54%) |
Jun 06, 2023 | 25.78 | 25.85 | 25.53 | 25.61 | 5,924,875 | -0.04(-0.15%) |
Jun 05, 2023 | 25.54 | 25.76 | 25.48 | 25.65 | 4,303,200 | +0.11(+0.41%) |
Jun 02, 2023 | 25.06 | 25.60 | 24.99 | 25.54 | 6,531,954 | +0.40(+1.61%) |