Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.43 | 26.03 | 25.43 | 25.99 | 130,102 | +0.51(+2.01%) |
Aug 30, 2023 | 25.21 | 25.70 | 25.07 | 25.48 | 126,258 | -0.03(-0.11%) |
Aug 29, 2023 | 25.17 | 25.60 | 24.87 | 25.50 | 138,903 | +0.48(+1.90%) |
Aug 28, 2023 | 24.79 | 25.28 | 24.79 | 25.03 | 170,921 | +0.48(+1.93%) |
Aug 25, 2023 | 25.14 | 25.14 | 24.42 | 24.55 | 141,942 | -0.36(-1.45%) |
Aug 24, 2023 | 22.75 | 26.13 | 22.75 | 24.92 | 247,647 | +0.12(+0.50%) |
Aug 23, 2023 | 24.38 | 24.91 | 24.22 | 24.79 | 123,559 | +0.33(+1.36%) |
Aug 22, 2023 | 25.38 | 25.45 | 24.46 | 24.46 | 116,584 | -1.10(-4.31%) |
Aug 21, 2023 | 26.17 | 26.30 | 25.52 | 25.56 | 89,917 | -0.58(-2.22%) |
Aug 18, 2023 | 26.24 | 26.55 | 26.10 | 26.14 | 174,398 | -0.34(-1.29%) |
Aug 17, 2023 | 26.18 | 26.54 | 26.18 | 26.48 | 126,020 | +0.43(+1.64%) |
Aug 16, 2023 | 26.29 | 26.72 | 26.05 | 26.06 | 76,712 | -0.30(-1.15%) |
Aug 15, 2023 | 26.30 | 26.39 | 25.98 | 26.36 | 59,905 | -0.12(-0.47%) |
Aug 14, 2023 | 26.67 | 26.67 | 26.20 | 26.48 | 76,306 | -0.37(-1.38%) |
Aug 11, 2023 | 26.78 | 27.13 | 26.66 | 26.85 | 63,800 | +0.02(+0.07%) |
Aug 10, 2023 | 26.75 | 27.23 | 26.67 | 26.84 | 58,903 | +0.17(+0.64%) |
Aug 09, 2023 | 26.96 | 26.96 | 26.47 | 26.66 | 49,604 | -0.38(-1.41%) |
Aug 08, 2023 | 26.82 | 27.06 | 26.45 | 27.04 | 54,191 | -0.17(-0.63%) |
Aug 07, 2023 | 26.53 | 27.27 | 26.53 | 27.22 | 72,028 | +0.68(+2.58%) |
Aug 04, 2023 | 26.33 | 27.07 | 26.00 | 26.53 | 202,683 | +0.35(+1.34%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.60 | 26.18 | 96,592 | +0.10(+0.40%) |
Aug 02, 2023 | 26.10 | 26.40 | 25.95 | 26.07 | 102,836 | -0.43(-1.61%) |
Aug 01, 2023 | 26.70 | 26.70 | 25.84 | 26.50 | 169,914 | -0.77(-2.82%) |
Jul 31, 2023 | 27.17 | 27.60 | 27.06 | 27.27 | 109,762 | +0.13(+0.49%) |
Jul 28, 2023 | 26.84 | 27.22 | 26.80 | 27.14 | 76,847 | +0.47(+1.75%) |
Jul 27, 2023 | 27.01 | 27.07 | 26.50 | 26.67 | 99,665 | -0.15(-0.57%) |
Jul 26, 2023 | 26.49 | 26.98 | 26.49 | 26.83 | 57,427 | +0.34(+1.29%) |
Jul 25, 2023 | 26.36 | 26.59 | 26.16 | 26.48 | 69,384 | +0.20(+0.76%) |
Jul 24, 2023 | 26.19 | 26.52 | 25.89 | 26.28 | 86,298 | -0.02(-0.07%) |
Jul 21, 2023 | 26.89 | 26.89 | 26.25 | 26.30 | 106,209 | -0.34(-1.28%) |
Jul 20, 2023 | 26.62 | 26.69 | 26.20 | 26.64 | 59,053 | +0.07(+0.25%) |
Jul 19, 2023 | 26.83 | 26.86 | 26.09 | 26.58 | 150,330 | -0.23(-0.85%) |
Jul 18, 2023 | 25.77 | 26.84 | 25.77 | 26.81 | 117,629 | +1.00(+3.87%) |
Jul 17, 2023 | 25.71 | 25.89 | 25.18 | 25.81 | 135,045 | +0.07(+0.26%) |
Jul 14, 2023 | 25.64 | 25.80 | 25.08 | 25.74 | 123,837 | +0.05(+0.18%) |
Jul 13, 2023 | 25.76 | 25.78 | 25.44 | 25.69 | 105,504 | +0.01(+0.04%) |
Jul 12, 2023 | 25.79 | 25.93 | 25.63 | 25.69 | 118,395 | +0.18(+0.71%) |
Jul 11, 2023 | 25.31 | 25.58 | 25.31 | 25.50 | 112,444 | +0.29(+1.17%) |
Jul 10, 2023 | 25.01 | 25.62 | 24.96 | 25.21 | 110,202 | +0.12(+0.49%) |
Jul 07, 2023 | 24.83 | 25.41 | 24.83 | 25.09 | 151,876 | +0.26(+1.03%) |
Jul 06, 2023 | 24.99 | 25.18 | 24.68 | 24.83 | 122,016 | -0.33(-1.32%) |
Jul 05, 2023 | 25.80 | 25.81 | 25.15 | 25.16 | 157,970 | -1.03(-3.92%) |
Jul 03, 2023 | 25.55 | 26.20 | 25.55 | 26.19 | 42,574 | +0.69(+2.72%) |
Jun 30, 2023 | 25.76 | 25.76 | 25.43 | 25.50 | 92,637 | -0.17(-0.67%) |
Jun 29, 2023 | 25.31 | 26.03 | 25.31 | 25.67 | 88,249 | +0.41(+1.62%) |
Jun 28, 2023 | 25.42 | 25.42 | 25.04 | 25.26 | 106,715 | -0.15(-0.60%) |
Jun 27, 2023 | 25.81 | 25.90 | 25.41 | 25.41 | 154,330 | -0.29(-1.15%) |
Jun 26, 2023 | 25.37 | 26.03 | 25.37 | 25.70 | 164,657 | +0.32(+1.27%) |
Jun 23, 2023 | 25.23 | 25.75 | 25.19 | 25.38 | 245,664 | -0.18(-0.71%) |
Jun 22, 2023 | 25.66 | 25.88 | 25.17 | 25.56 | 213,889 | -0.14(-0.55%) |
Jun 21, 2023 | 25.22 | 25.89 | 25.08 | 25.70 | 159,795 | +0.41(+1.62%) |
Jun 20, 2023 | 25.08 | 25.40 | 24.66 | 25.30 | 178,810 | +0.25(+0.99%) |
Jun 16, 2023 | 25.04 | 25.15 | 24.51 | 25.05 | 623,832 | +0.24(+0.96%) |
Jun 15, 2023 | 24.85 | 24.93 | 24.41 | 24.81 | 266,880 | -0.04(-0.15%) |
Jun 14, 2023 | 25.59 | 25.74 | 24.75 | 24.85 | 159,562 | -0.50(-1.99%) |
Jun 13, 2023 | 25.56 | 25.88 | 25.30 | 25.35 | 117,953 | -0.15(-0.60%) |
Jun 12, 2023 | 26.02 | 26.10 | 25.48 | 25.50 | 151,307 | -0.52(-2.01%) |
Jun 09, 2023 | 26.32 | 26.32 | 25.65 | 26.03 | 89,408 | -0.19(-0.73%) |
Jun 08, 2023 | 26.41 | 26.41 | 25.78 | 26.22 | 128,434 | -0.29(-1.08%) |
Jun 07, 2023 | 25.64 | 26.65 | 25.56 | 26.50 | 153,966 | +1.12(+4.42%) |
Jun 06, 2023 | 24.61 | 25.59 | 24.53 | 25.38 | 165,770 | +0.76(+3.09%) |
Jun 05, 2023 | 24.91 | 25.06 | 24.14 | 24.62 | 148,049 | -0.46(-1.83%) |
Jun 02, 2023 | 24.01 | 25.15 | 23.94 | 25.08 | 157,425 | +1.50(+6.36%) |