Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.53 | 25.53 | 25.35 | 25.39 | 139,906 | -0.15(-0.58%) |
Aug 30, 2023 | 25.56 | 25.64 | 25.50 | 25.54 | 2,107,369 | -0.05(-0.19%) |
Aug 29, 2023 | 25.22 | 25.60 | 25.22 | 25.59 | 142,276 | +0.34(+1.33%) |
Aug 28, 2023 | 25.18 | 25.28 | 25.15 | 25.25 | 196,432 | +0.26(+1.03%) |
Aug 25, 2023 | 24.99 | 25.08 | 24.78 | 24.99 | 392,484 | +0.10(+0.40%) |
Aug 24, 2023 | 25.12 | 25.15 | 24.88 | 24.90 | 272,533 | -0.25(-0.98%) |
Aug 23, 2023 | 24.94 | 25.19 | 24.94 | 25.14 | 217,551 | +0.29(+1.15%) |
Aug 22, 2023 | 25.01 | 25.01 | 24.84 | 24.86 | 159,040 | -0.07(-0.28%) |
Aug 21, 2023 | 24.85 | 24.94 | 24.78 | 24.93 | 241,126 | +0.09(+0.36%) |
Aug 18, 2023 | 24.67 | 24.88 | 24.67 | 24.84 | 270,743 | -0.03(-0.12%) |
Aug 17, 2023 | 25.12 | 25.14 | 24.85 | 24.87 | 323,799 | -0.13(-0.51%) |
Aug 16, 2023 | 25.10 | 25.18 | 24.98 | 24.99 | 400,359 | -0.20(-0.78%) |
Aug 15, 2023 | 25.39 | 25.39 | 25.14 | 25.19 | 152,146 | -0.32(-1.24%) |
Aug 14, 2023 | 25.40 | 25.54 | 25.31 | 25.51 | 171,332 | -0.14(-0.54%) |
Aug 11, 2023 | 25.67 | 25.73 | 25.58 | 25.65 | 371,387 | -0.22(-0.84%) |
Aug 10, 2023 | 26.04 | 26.17 | 25.83 | 25.86 | 213,946 | +0.10(+0.38%) |
Aug 09, 2023 | 25.84 | 25.87 | 25.72 | 25.76 | 511,741 | +0.02(+0.08%) |
Aug 08, 2023 | 25.66 | 25.78 | 25.57 | 25.74 | 752,292 | -0.21(-0.80%) |
Aug 07, 2023 | 25.95 | 25.97 | 25.82 | 25.95 | 195,121 | +0.12(+0.46%) |
Aug 04, 2023 | 25.92 | 26.08 | 25.80 | 25.83 | 593,105 | +0.05(+0.19%) |
Aug 03, 2023 | 25.69 | 25.87 | 25.67 | 25.78 | 284,875 | -0.04(-0.15%) |
Aug 02, 2023 | 26.05 | 26.05 | 25.80 | 25.82 | 478,174 | -0.57(-2.17%) |
Aug 01, 2023 | 26.47 | 26.50 | 26.34 | 26.40 | 153,092 | -0.30(-1.11%) |
Jul 31, 2023 | 26.69 | 26.77 | 26.67 | 26.69 | 205,823 | +0.00(+0.00%) |
Jul 28, 2023 | 26.61 | 26.74 | 26.60 | 26.69 | 108,915 | +0.33(+1.24%) |
Jul 27, 2023 | 26.65 | 26.67 | 26.35 | 26.37 | 186,443 | -0.16(-0.60%) |
Jul 26, 2023 | 26.32 | 26.58 | 26.32 | 26.52 | 121,755 | +0.10(+0.37%) |
Jul 25, 2023 | 26.40 | 26.47 | 26.40 | 26.43 | 436,021 | +0.08(+0.30%) |
Jul 24, 2023 | 26.25 | 26.42 | 26.23 | 26.35 | 121,715 | +0.06(+0.23%) |
Jul 21, 2023 | 26.30 | 26.33 | 26.25 | 26.29 | 207,859 | +0.03(+0.11%) |
Jul 20, 2023 | 26.34 | 26.40 | 26.23 | 26.26 | 145,549 | -0.17(-0.63%) |
Jul 19, 2023 | 26.45 | 26.52 | 26.37 | 26.43 | 252,006 | -0.01(-0.04%) |
Jul 18, 2023 | 26.33 | 26.47 | 26.31 | 26.44 | 482,849 | +0.07(+0.26%) |
Jul 17, 2023 | 26.27 | 26.39 | 26.21 | 26.37 | 230,835 | -0.01(-0.04%) |
Jul 14, 2023 | 26.49 | 26.51 | 26.37 | 26.38 | 305,672 | -0.17(-0.63%) |
Jul 13, 2023 | 26.40 | 26.56 | 26.38 | 26.54 | 268,377 | +0.39(+1.51%) |
Jul 12, 2023 | 25.99 | 26.16 | 25.97 | 26.15 | 143,776 | +0.49(+1.92%) |
Jul 11, 2023 | 25.55 | 25.66 | 25.47 | 25.66 | 202,781 | +0.24(+0.93%) |
Jul 10, 2023 | 25.29 | 25.44 | 25.28 | 25.42 | 166,863 | +0.05(+0.19%) |
Jul 07, 2023 | 25.17 | 25.50 | 25.17 | 25.37 | 301,849 | +0.20(+0.78%) |
Jul 06, 2023 | 25.29 | 25.29 | 25.06 | 25.17 | 415,119 | -0.49(-1.92%) |
Jul 05, 2023 | 25.71 | 25.72 | 25.63 | 25.67 | 1,139,232 | -0.26(-0.99%) |
Jul 03, 2023 | 25.90 | 25.94 | 25.86 | 25.92 | 342,534 | +0.13(+0.50%) |
Jun 30, 2023 | 25.71 | 25.83 | 25.69 | 25.79 | 578,230 | +0.27(+1.06%) |
Jun 29, 2023 | 25.43 | 25.52 | 25.43 | 25.52 | 908,674 | -0.03(-0.13%) |
Jun 28, 2023 | 25.52 | 25.60 | 25.49 | 25.56 | 277,332 | -0.04(-0.15%) |
Jun 27, 2023 | 25.46 | 25.61 | 25.39 | 25.60 | 483,250 | +0.27(+1.05%) |
Jun 26, 2023 | 25.31 | 25.40 | 25.31 | 25.33 | 191,878 | +0.04(+0.16%) |
Jun 23, 2023 | 25.25 | 25.33 | 25.23 | 25.29 | 143,663 | -0.36(-1.39%) |
Jun 22, 2023 | 25.60 | 25.68 | 25.59 | 25.65 | 142,174 | -0.14(-0.54%) |
Jun 21, 2023 | 25.71 | 25.85 | 25.68 | 25.78 | 97,546 | +0.01(+0.04%) |
Jun 20, 2023 | 25.88 | 25.88 | 25.72 | 25.77 | 210,230 | -0.38(-1.47%) |
Jun 16, 2023 | 26.31 | 26.31 | 26.14 | 26.16 | 109,649 | -0.05(-0.19%) |
Jun 15, 2023 | 25.98 | 26.24 | 25.97 | 26.21 | 261,877 | +0.26(+0.99%) |
Jun 14, 2023 | 25.90 | 26.04 | 25.81 | 25.95 | 233,847 | +0.13(+0.50%) |
Jun 13, 2023 | 25.79 | 25.87 | 25.76 | 25.82 | 731,770 | +0.26(+1.00%) |
Jun 12, 2023 | 25.53 | 25.58 | 25.48 | 25.57 | 129,446 | +0.08(+0.31%) |
Jun 09, 2023 | 25.48 | 25.54 | 25.43 | 25.49 | 240,469 | +0.03(+0.12%) |
Jun 08, 2023 | 25.31 | 25.46 | 25.29 | 25.46 | 169,658 | +0.23(+0.90%) |
Jun 07, 2023 | 25.33 | 25.45 | 25.20 | 25.23 | 170,209 | -0.17(-0.66%) |
Jun 06, 2023 | 25.18 | 25.42 | 25.18 | 25.40 | 218,627 | +0.20(+0.78%) |
Jun 05, 2023 | 25.26 | 25.26 | 25.16 | 25.20 | 261,739 | -0.10(-0.39%) |
Jun 02, 2023 | 25.25 | 25.31 | 25.23 | 25.30 | 206,016 | +0.37(+1.47%) |