Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.91 | 24.91 | 24.47 | 24.70 | 7,397 | -0.10(-0.42%) |
Aug 30, 2023 | 25.06 | 25.42 | 24.80 | 24.80 | 3,953 | -0.05(-0.21%) |
Aug 29, 2023 | 24.34 | 24.85 | 24.34 | 24.85 | 10,600 | +0.52(+2.13%) |
Aug 28, 2023 | 23.70 | 24.33 | 23.70 | 24.33 | 2,373 | +0.66(+2.81%) |
Aug 25, 2023 | 23.81 | 23.91 | 23.32 | 23.67 | 5,153 | -0.24(-1.00%) |
Aug 24, 2023 | 23.64 | 24.25 | 23.62 | 23.91 | 4,102 | -0.11(-0.48%) |
Aug 23, 2023 | 23.72 | 24.24 | 23.72 | 24.02 | 3,665 | +0.84(+3.62%) |
Aug 22, 2023 | 23.11 | 23.19 | 22.91 | 23.18 | 3,116 | +0.23(+1.02%) |
Aug 21, 2023 | 22.99 | 23.00 | 22.73 | 22.95 | 1,149 | +0.23(+1.03%) |
Aug 18, 2023 | 22.73 | 22.79 | 22.71 | 22.71 | 950 | -0.15(-0.65%) |
Aug 17, 2023 | 22.94 | 22.98 | 22.70 | 22.86 | 17,637 | -0.07(-0.29%) |
Aug 16, 2023 | 23.13 | 23.28 | 22.93 | 22.93 | 4,521 | -0.31(-1.33%) |
Aug 15, 2023 | 23.60 | 23.62 | 23.22 | 23.24 | 2,624 | -0.61(-2.56%) |
Aug 14, 2023 | 23.90 | 23.94 | 23.71 | 23.85 | 24,227 | -0.32(-1.34%) |
Aug 11, 2023 | 23.95 | 24.18 | 23.95 | 24.18 | 5,787 | +0.48(+2.05%) |
Aug 10, 2023 | 23.98 | 24.03 | 23.69 | 23.69 | 1,225 | -0.31(-1.29%) |
Aug 09, 2023 | 24.08 | 24.08 | 23.80 | 24.00 | 27,535 | -0.20(-0.84%) |
Aug 08, 2023 | 24.19 | 24.21 | 23.90 | 24.20 | 3,296 | -0.26(-1.05%) |
Aug 07, 2023 | 24.55 | 24.55 | 24.29 | 24.46 | 3,418 | -0.18(-0.74%) |
Aug 04, 2023 | 24.78 | 24.78 | 24.64 | 24.64 | 608 | +0.20(+0.82%) |
Aug 03, 2023 | 24.46 | 24.46 | 24.32 | 24.45 | 1,953 | +0.07(+0.27%) |
Aug 02, 2023 | 24.84 | 24.84 | 24.28 | 24.38 | 5,272 | -0.64(-2.54%) |
Aug 01, 2023 | 25.20 | 25.23 | 24.97 | 25.01 | 1,318 | -0.75(-2.91%) |
Jul 31, 2023 | 25.19 | 25.91 | 25.19 | 25.76 | 2,882 | +0.76(+3.03%) |
Jul 28, 2023 | 24.90 | 25.11 | 24.83 | 25.00 | 3,040 | +0.12(+0.50%) |
Jul 27, 2023 | 25.96 | 25.98 | 24.88 | 24.88 | 8,919 | -1.39(-5.31%) |
Jul 26, 2023 | 26.23 | 26.30 | 26.20 | 26.27 | 2,509 | +0.10(+0.40%) |
Jul 25, 2023 | 26.05 | 26.17 | 25.98 | 26.17 | 594 | +0.26(+1.02%) |
Jul 24, 2023 | 25.99 | 25.99 | 25.65 | 25.91 | 1,318 | -0.20(-0.77%) |
Jul 21, 2023 | 26.23 | 26.23 | 26.09 | 26.11 | 2,430 | -0.16(-0.61%) |
Jul 20, 2023 | 26.95 | 26.95 | 26.27 | 26.27 | 2,109 | -0.71(-2.63%) |
Jul 19, 2023 | 26.92 | 27.05 | 26.92 | 26.98 | 1,596 | -0.12(-0.44%) |
Jul 18, 2023 | 26.81 | 27.17 | 26.80 | 27.10 | 7,461 | +0.44(+1.65%) |
Jul 17, 2023 | 26.50 | 26.66 | 26.24 | 26.66 | 2,514 | +0.03(+0.11%) |
Jul 14, 2023 | 26.80 | 26.80 | 26.53 | 26.63 | 4,759 | -0.12(-0.43%) |
Jul 13, 2023 | 26.66 | 26.75 | 26.53 | 26.75 | 2,878 | +0.06(+0.23%) |
Jul 12, 2023 | 25.54 | 26.68 | 25.54 | 26.68 | 7,748 | +1.44(+5.69%) |
Jul 11, 2023 | 25.36 | 25.44 | 25.11 | 25.25 | 8,583 | +0.20(+0.79%) |
Jul 10, 2023 | 24.30 | 25.05 | 24.30 | 25.05 | 8,102 | +0.79(+3.26%) |
Jul 07, 2023 | 24.19 | 24.30 | 24.19 | 24.26 | 1,308 | +0.39(+1.63%) |
Jul 06, 2023 | 24.23 | 24.23 | 23.80 | 23.87 | 1,915 | -0.62(-2.55%) |
Jul 05, 2023 | 24.94 | 24.94 | 24.49 | 24.49 | 3,731 | -0.20(-0.79%) |
Jul 03, 2023 | 24.22 | 24.70 | 24.14 | 24.69 | 3,050 | +0.62(+2.57%) |
Jun 30, 2023 | 23.90 | 24.09 | 23.90 | 24.07 | 3,328 | +0.33(+1.39%) |
Jun 29, 2023 | 23.26 | 23.80 | 23.14 | 23.74 | 3,899 | +0.32(+1.35%) |
Jun 28, 2023 | 23.41 | 23.51 | 23.38 | 23.42 | 836 | -0.29(-1.22%) |
Jun 27, 2023 | 23.83 | 23.83 | 23.68 | 23.71 | 749 | -0.40(-1.66%) |
Jun 26, 2023 | 23.98 | 24.15 | 23.98 | 24.11 | 1,443 | +0.32(+1.34%) |
Jun 23, 2023 | 23.97 | 23.97 | 23.68 | 23.79 | 2,668 | -0.17(-0.70%) |
Jun 22, 2023 | 23.99 | 23.99 | 23.82 | 23.96 | 966 | -0.37(-1.51%) |
Jun 21, 2023 | 24.25 | 24.38 | 24.25 | 24.33 | 1,837 | +0.01(+0.03%) |
Jun 20, 2023 | 24.87 | 24.87 | 24.06 | 24.32 | 4,691 | -0.88(-3.50%) |
Jun 16, 2023 | 25.27 | 25.32 | 25.13 | 25.21 | 3,156 | +0.33(+1.32%) |
Jun 15, 2023 | 24.60 | 24.88 | 24.60 | 24.88 | 1,882 | -0.01(-0.03%) |
Jun 14, 2023 | 25.16 | 25.16 | 24.74 | 24.89 | 1,424 | -0.12(-0.48%) |
Jun 13, 2023 | 25.34 | 25.52 | 25.01 | 25.01 | 3,738 | -0.36(-1.42%) |
Jun 12, 2023 | 25.22 | 25.37 | 25.20 | 25.37 | 1,649 | -0.02(-0.09%) |
Jun 09, 2023 | 25.83 | 25.83 | 25.39 | 25.39 | 2,688 | -0.29(-1.13%) |
Jun 08, 2023 | 25.38 | 25.77 | 25.38 | 25.68 | 7,365 | +0.31(+1.24%) |
Jun 07, 2023 | 26.03 | 26.03 | 25.36 | 25.37 | 3,235 | -0.57(-2.20%) |
Jun 06, 2023 | 25.78 | 25.94 | 25.68 | 25.94 | 3,637 | +0.15(+0.58%) |
Jun 05, 2023 | 25.65 | 25.79 | 25.47 | 25.79 | 1,287 | +0.22(+0.88%) |
Jun 02, 2023 | 26.33 | 26.33 | 25.52 | 25.56 | 20,795 | -0.75(-2.84%) |