Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.79 | 26.79 | 26.54 | 26.62 | 4,285 | +0.08(+0.29%) |
Aug 30, 2023 | 27.00 | 27.00 | 26.54 | 26.54 | 9,979 | +0.06(+0.23%) |
Aug 29, 2023 | 26.19 | 26.49 | 26.19 | 26.48 | 1,767 | +0.12(+0.45%) |
Aug 28, 2023 | 26.45 | 26.45 | 26.36 | 26.36 | 2,270 | +0.14(+0.54%) |
Aug 25, 2023 | 26.13 | 26.22 | 26.13 | 26.22 | 3,140 | +0.05(+0.19%) |
Aug 24, 2023 | 26.30 | 26.34 | 26.17 | 26.17 | 2,693 | -0.17(-0.63%) |
Aug 23, 2023 | 26.34 | 26.39 | 26.34 | 26.34 | 3,919 | +0.01(+0.03%) |
Aug 22, 2023 | 26.27 | 26.33 | 26.27 | 26.33 | 599 | +0.10(+0.40%) |
Aug 21, 2023 | 26.38 | 26.38 | 26.18 | 26.23 | 5,966 | -0.07(-0.28%) |
Aug 18, 2023 | 26.34 | 26.47 | 26.30 | 26.30 | 3,693 | +0.11(+0.41%) |
Aug 17, 2023 | 26.67 | 26.67 | 26.19 | 26.19 | 6,837 | -0.16(-0.59%) |
Aug 16, 2023 | 26.58 | 26.58 | 26.35 | 26.35 | 4,976 | -0.28(-1.05%) |
Aug 15, 2023 | 26.69 | 26.69 | 26.53 | 26.63 | 7,137 | -0.08(-0.32%) |
Aug 14, 2023 | 26.70 | 26.72 | 26.61 | 26.71 | 4,876 | -0.10(-0.35%) |
Aug 11, 2023 | 26.83 | 26.83 | 26.74 | 26.81 | 3,713 | +0.16(+0.60%) |
Aug 10, 2023 | 26.95 | 26.95 | 26.57 | 26.65 | 5,364 | -0.16(-0.60%) |
Aug 09, 2023 | 26.70 | 26.92 | 26.70 | 26.81 | 17,333 | +0.12(+0.45%) |
Aug 08, 2023 | 26.53 | 26.77 | 26.53 | 26.69 | 4,426 | +0.02(+0.07%) |
Aug 07, 2023 | 26.66 | 26.75 | 26.65 | 26.67 | 4,412 | +0.15(+0.57%) |
Aug 04, 2023 | 26.62 | 26.62 | 26.51 | 26.52 | 9,448 | +0.10(+0.38%) |
Aug 03, 2023 | 26.49 | 26.50 | 26.38 | 26.42 | 30,982 | -0.15(-0.56%) |
Aug 02, 2023 | 26.80 | 26.80 | 26.52 | 26.57 | 8,929 | -0.05(-0.19%) |
Aug 01, 2023 | 26.52 | 26.62 | 26.50 | 26.62 | 2,639 | +0.06(+0.23%) |
Jul 31, 2023 | 26.38 | 26.56 | 26.38 | 26.56 | 2,831 | +0.21(+0.80%) |
Jul 28, 2023 | 26.42 | 26.43 | 26.34 | 26.35 | 674 | +0.18(+0.69%) |
Jul 27, 2023 | 26.30 | 26.33 | 26.15 | 26.17 | 21,345 | -0.08(-0.30%) |
Jul 26, 2023 | 26.34 | 26.44 | 26.23 | 26.25 | 3,081 | +0.05(+0.19%) |
Jul 25, 2023 | 26.16 | 26.33 | 26.16 | 26.20 | 3,232 | +0.02(+0.08%) |
Jul 24, 2023 | 25.89 | 26.20 | 25.89 | 26.18 | 3,585 | +0.18(+0.69%) |
Jul 21, 2023 | 26.03 | 26.12 | 25.98 | 26.00 | 5,218 | -0.08(-0.30%) |
Jul 20, 2023 | 26.07 | 26.14 | 26.05 | 26.08 | 5,258 | -0.22(-0.85%) |
Jul 19, 2023 | 26.27 | 26.31 | 26.26 | 26.30 | 1,849 | +0.04(+0.15%) |
Jul 18, 2023 | 26.28 | 26.35 | 26.26 | 26.26 | 209,330 | +0.13(+0.49%) |
Jul 17, 2023 | 26.13 | 26.19 | 26.02 | 26.13 | 11,379 | +0.13(+0.51%) |
Jul 14, 2023 | 25.91 | 26.07 | 25.76 | 26.00 | 42,639 | -0.09(-0.34%) |
Jul 13, 2023 | 26.07 | 26.18 | 26.07 | 26.09 | 6,358 | +0.01(+0.04%) |
Jul 12, 2023 | 26.00 | 26.17 | 26.00 | 26.08 | 3,540 | +0.11(+0.42%) |
Jul 11, 2023 | 26.17 | 26.17 | 25.96 | 25.97 | 1,940 | +0.19(+0.74%) |
Jul 10, 2023 | 25.68 | 25.78 | 25.68 | 25.78 | 2,545 | +0.35(+1.38%) |
Jul 07, 2023 | 25.14 | 25.64 | 24.57 | 25.43 | 9,802 | +0.24(+0.97%) |
Jul 06, 2023 | 25.23 | 25.35 | 25.11 | 25.19 | 7,250 | -0.30(-1.17%) |
Jul 05, 2023 | 25.62 | 25.62 | 25.48 | 25.48 | 4,844 | -0.26(-1.00%) |
Jul 03, 2023 | 25.60 | 25.81 | 25.60 | 25.74 | 10,492 | +0.00(+0.01%) |
Jun 30, 2023 | 25.73 | 25.79 | 25.71 | 25.74 | 5,550 | +0.04(+0.18%) |
Jun 29, 2023 | 25.50 | 25.70 | 25.50 | 25.70 | 6,149 | +0.28(+1.09%) |
Jun 28, 2023 | 25.30 | 25.42 | 25.29 | 25.42 | 1,811 | +0.12(+0.47%) |
Jun 27, 2023 | 25.35 | 25.35 | 25.19 | 25.30 | 3,067 | +0.27(+1.08%) |
Jun 26, 2023 | 24.73 | 25.16 | 24.73 | 25.03 | 10,913 | +0.25(+1.01%) |
Jun 23, 2023 | 24.63 | 24.96 | 24.63 | 24.78 | 8,364 | -0.09(-0.36%) |
Jun 22, 2023 | 24.88 | 24.90 | 24.84 | 24.87 | 2,014 | -0.29(-1.17%) |
Jun 21, 2023 | 25.04 | 25.21 | 25.04 | 25.16 | 18,890 | +0.23(+0.94%) |
Jun 20, 2023 | 24.91 | 24.95 | 24.86 | 24.93 | 19,927 | +0.02(+0.06%) |
Jun 16, 2023 | 24.85 | 24.91 | 24.80 | 24.91 | 8,426 | -0.10(-0.38%) |