Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.28 | 25.28 | 24.90 | 24.99 | 6,545 | -0.06(-0.23%) |
Aug 30, 2023 | 25.09 | 25.09 | 24.88 | 25.05 | 3,522 | -0.06(-0.23%) |
Aug 29, 2023 | 24.88 | 25.11 | 24.88 | 25.11 | 1,603 | +0.31(+1.23%) |
Aug 28, 2023 | 24.86 | 24.88 | 24.76 | 24.81 | 1,843 | +0.14(+0.57%) |
Aug 25, 2023 | 24.70 | 24.70 | 24.67 | 24.67 | 639 | +0.12(+0.49%) |
Aug 24, 2023 | 24.87 | 24.87 | 24.55 | 24.55 | 4,353 | -0.12(-0.49%) |
Aug 23, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 22 | -0.04(-0.15%) |
Aug 22, 2023 | 25.11 | 25.11 | 24.57 | 24.71 | 1,515 | -0.10(-0.38%) |
Aug 21, 2023 | 24.78 | 24.80 | 24.78 | 24.80 | 820 | +0.02(+0.08%) |
Aug 18, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 8,637 | -0.00(-0.02%) |
Aug 17, 2023 | 24.94 | 24.94 | 24.68 | 24.79 | 1,437 | -0.01(-0.05%) |
Aug 16, 2023 | 24.80 | 24.88 | 24.79 | 24.80 | 2,413 | -0.03(-0.13%) |
Aug 15, 2023 | 24.90 | 24.96 | 24.83 | 24.83 | 6,216 | -0.38(-1.50%) |
Aug 14, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 211 | -0.01(-0.02%) |
Aug 11, 2023 | 25.32 | 25.32 | 25.21 | 25.21 | 6,594 | -0.11(-0.44%) |
Aug 10, 2023 | 25.62 | 26.57 | 25.32 | 25.32 | 2,497 | +0.02(+0.08%) |
Aug 09, 2023 | 25.34 | 25.40 | 25.24 | 25.31 | 1,587 | +0.06(+0.23%) |
Aug 08, 2023 | 25.23 | 25.59 | 25.16 | 25.25 | 4,676 | -0.15(-0.61%) |
Aug 07, 2023 | 25.06 | 25.46 | 25.05 | 25.40 | 12,380 | +0.29(+1.15%) |
Aug 04, 2023 | 25.33 | 25.42 | 24.57 | 25.11 | 7,240 | -0.08(-0.31%) |
Aug 03, 2023 | 25.20 | 25.21 | 25.19 | 25.19 | 1,424 | +0.04(+0.15%) |
Aug 02, 2023 | 25.17 | 25.17 | 25.05 | 25.15 | 3,115 | -0.13(-0.49%) |
Aug 01, 2023 | 25.36 | 25.36 | 25.28 | 25.28 | 1,599 | -0.17(-0.68%) |
Jul 31, 2023 | 25.25 | 25.48 | 25.25 | 25.45 | 4,229 | +0.10(+0.41%) |
Jul 28, 2023 | 25.19 | 25.34 | 25.19 | 25.34 | 292 | +0.12(+0.48%) |
Jul 27, 2023 | 25.41 | 25.46 | 25.09 | 25.22 | 8,675 | +0.02(+0.09%) |
Jul 26, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 426 | +0.13(+0.52%) |
Jul 25, 2023 | 25.38 | 25.38 | 24.94 | 25.07 | 6,730 | -0.05(-0.21%) |
Jul 24, 2023 | 25.29 | 25.32 | 24.98 | 25.12 | 3,244 | +0.12(+0.48%) |
Jul 21, 2023 | 25.00 | 25.09 | 24.92 | 25.00 | 1,887 | +0.00(+0.01%) |
Jul 20, 2023 | 24.74 | 25.00 | 24.74 | 25.00 | 2,982 | +0.20(+0.82%) |
Jul 19, 2023 | 24.68 | 24.90 | 24.65 | 24.80 | 3,424 | +0.10(+0.39%) |
Jul 18, 2023 | 24.75 | 24.82 | 24.70 | 24.70 | 1,254 | +0.27(+1.09%) |
Jul 17, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 870 | -0.05(-0.22%) |
Jul 14, 2023 | 24.57 | 24.75 | 24.41 | 24.49 | 1,449 | -0.28(-1.11%) |
Jul 13, 2023 | 24.60 | 24.87 | 24.59 | 24.76 | 2,689 | -0.04(-0.14%) |
Jul 12, 2023 | 24.69 | 24.89 | 24.58 | 24.80 | 6,922 | +0.36(+1.48%) |
Jul 11, 2023 | 24.23 | 24.44 | 24.23 | 24.44 | 1,877 | +0.25(+1.04%) |
Jul 10, 2023 | 24.20 | 24.21 | 24.19 | 24.19 | 2,126 | +0.06(+0.23%) |
Jul 07, 2023 | 24.10 | 24.45 | 24.08 | 24.13 | 3,397 | +0.11(+0.45%) |
Jul 06, 2023 | 23.83 | 24.02 | 23.83 | 24.02 | 590 | -0.28(-1.15%) |
Jul 05, 2023 | 24.56 | 24.56 | 24.16 | 24.30 | 723 | -0.19(-0.79%) |
Jul 03, 2023 | 24.43 | 24.50 | 24.33 | 24.50 | 3,801 | +0.10(+0.42%) |
Jun 30, 2023 | 24.58 | 24.58 | 24.32 | 24.39 | 5,669 | +0.18(+0.74%) |
Jun 29, 2023 | 24.23 | 24.24 | 24.06 | 24.21 | 1,501 | +0.14(+0.56%) |
Jun 28, 2023 | 23.89 | 24.08 | 23.79 | 24.08 | 16,318 | -0.04(-0.16%) |
Jun 27, 2023 | 24.08 | 24.13 | 23.98 | 24.12 | 2,243 | +0.25(+1.04%) |
Jun 26, 2023 | 23.95 | 24.04 | 23.87 | 23.87 | 953 | +0.09(+0.37%) |
Jun 23, 2023 | 23.83 | 23.91 | 23.78 | 23.78 | 4,107 | -0.18(-0.75%) |
Jun 22, 2023 | 24.05 | 24.05 | 23.96 | 23.96 | 456 | -0.27(-1.10%) |
Jun 21, 2023 | 24.11 | 24.43 | 24.11 | 24.23 | 3,309 | +0.05(+0.19%) |
Jun 20, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 250 | -0.31(-1.26%) |
Jun 16, 2023 | 24.35 | 24.49 | 24.32 | 24.49 | 7,988 | +0.04(+0.15%) |
Jun 15, 2023 | 24.36 | 24.45 | 24.18 | 24.45 | 884 | +0.28(+1.15%) |
Jun 14, 2023 | 24.40 | 24.64 | 24.12 | 24.17 | 7,665 | -0.14(-0.57%) |
Jun 13, 2023 | 24.55 | 24.55 | 24.31 | 24.31 | 3,506 | +0.20(+0.82%) |
Jun 12, 2023 | 24.11 | 24.22 | 23.99 | 24.11 | 1,800 | -0.02(-0.07%) |
Jun 09, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 1,678 | -0.04(-0.16%) |
Jun 08, 2023 | 23.96 | 24.31 | 23.96 | 24.17 | 4,796 | +0.05(+0.20%) |
Jun 07, 2023 | 23.78 | 24.12 | 23.78 | 24.12 | 6,872 | +0.47(+1.99%) |
Jun 06, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 161 | +0.19(+0.79%) |
Jun 05, 2023 | 23.45 | 23.58 | 23.28 | 23.46 | 3,223 | -0.02(-0.10%) |
Jun 02, 2023 | 23.43 | 23.49 | 23.35 | 23.49 | 1,049 | +0.50(+2.17%) |
Jun 01, 2023 | 22.69 | 22.99 | 22.67 | 22.99 | 3,337 | +0.12(+0.54%) |
May 31, 2023 | 22.80 | 22.95 | 22.52 | 22.86 | 3,215 | -0.20(-0.88%) |
May 30, 2023 | 23.36 | 23.36 | 22.84 | 23.06 | 5,177 | -0.10(-0.45%) |
May 26, 2023 | 23.18 | 23.26 | 22.85 | 23.17 | 2,519 | +0.09(+0.37%) |
May 25, 2023 | 23.28 | 23.28 | 23.08 | 23.08 | 364 | -0.30(-1.30%) |
May 24, 2023 | 23.45 | 23.45 | 23.27 | 23.39 | 3,225 | -0.28(-1.18%) |
May 23, 2023 | 22.78 | 23.71 | 22.78 | 23.66 | 653 | +0.01(+0.04%) |
May 22, 2023 | 23.63 | 23.65 | 23.63 | 23.65 | 332 | +0.08(+0.35%) |
May 19, 2023 | 23.77 | 23.77 | 23.57 | 23.57 | 18,470 | -0.12(-0.52%) |
May 18, 2023 | 23.44 | 23.69 | 23.39 | 23.69 | 1,164 | +0.23(+0.98%) |
May 17, 2023 | 23.50 | 23.50 | 23.23 | 23.46 | 4,329 | +0.20(+0.87%) |
May 16, 2023 | 23.27 | 23.48 | 23.26 | 23.26 | 700 | -0.36(-1.54%) |
May 15, 2023 | 23.53 | 23.63 | 23.53 | 23.63 | 1,798 | +0.03(+0.11%) |
May 12, 2023 | 23.75 | 23.75 | 23.60 | 23.60 | 725 | +0.09(+0.38%) |
May 11, 2023 | 23.57 | 23.57 | 23.30 | 23.51 | 2,500 | -0.20(-0.83%) |
May 10, 2023 | 23.77 | 23.77 | 23.64 | 23.71 | 2,687 | -0.08(-0.33%) |
May 09, 2023 | 23.83 | 24.00 | 23.78 | 23.78 | 706 | -0.05(-0.21%) |
May 08, 2023 | 23.91 | 24.17 | 23.72 | 23.83 | 3,247 | +0.01(+0.05%) |
May 05, 2023 | 23.81 | 23.88 | 23.63 | 23.82 | 4,249 | +0.42(+1.79%) |
May 04, 2023 | 23.16 | 23.55 | 23.16 | 23.40 | 4,791 | -0.22(-0.93%) |
May 03, 2023 | 24.08 | 24.10 | 23.62 | 23.62 | 4,030 | -0.31(-1.29%) |
May 02, 2023 | 24.32 | 24.32 | 23.73 | 23.93 | 3,200 | -0.58(-2.37%) |
May 01, 2023 | 24.68 | 24.69 | 24.41 | 24.51 | 2,844 | +0.06(+0.23%) |
Apr 28, 2023 | 24.28 | 24.58 | 24.12 | 24.46 | 8,142 | +0.34(+1.39%) |
Apr 27, 2023 | 24.10 | 24.22 | 24.10 | 24.12 | 3,107 | +0.14(+0.60%) |
Apr 26, 2023 | 24.22 | 24.22 | 23.79 | 23.98 | 4,204 | -0.28(-1.15%) |
Apr 25, 2023 | 24.40 | 24.40 | 24.10 | 24.25 | 478 | -0.25(-1.00%) |
Apr 24, 2023 | 24.32 | 24.53 | 24.32 | 24.50 | 2,206 | +0.10(+0.43%) |
Apr 21, 2023 | 24.32 | 24.40 | 23.99 | 24.39 | 5,286 | -0.07(-0.27%) |
Apr 20, 2023 | 24.28 | 24.46 | 24.28 | 24.46 | 605 | -0.17(-0.70%) |
Apr 19, 2023 | 24.62 | 24.63 | 24.49 | 24.63 | 7,942 | -0.17(-0.68%) |
Apr 18, 2023 | 24.63 | 24.80 | 24.59 | 24.80 | 3,836 | -0.05(-0.21%) |
Apr 17, 2023 | 24.86 | 24.93 | 24.45 | 24.85 | 9,189 | +0.12(+0.48%) |
Apr 14, 2023 | 24.92 | 24.92 | 24.49 | 24.73 | 4,328 | -0.10(-0.39%) |
Apr 13, 2023 | 24.74 | 25.02 | 24.74 | 24.83 | 3,057 | +0.14(+0.56%) |
Apr 12, 2023 | 24.94 | 24.94 | 24.69 | 24.69 | 2,988 | -0.12(-0.49%) |
Apr 11, 2023 | 24.72 | 25.06 | 24.72 | 24.81 | 2,778 | +0.21(+0.84%) |
Apr 10, 2023 | 24.62 | 24.63 | 24.51 | 24.61 | 2,863 | +0.28(+1.17%) |
Apr 06, 2023 | 24.63 | 24.70 | 24.32 | 24.32 | 5,442 | -0.21(-0.87%) |
Apr 05, 2023 | 24.48 | 24.54 | 24.31 | 24.54 | 1,287 | +0.22(+0.91%) |
Apr 04, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 97 | +0.16(+0.68%) |