Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.71 | 26.95 | 26.63 | 26.80 | 1,714,685 | +0.14(+0.54%) |
Aug 30, 2023 | 26.55 | 26.86 | 26.53 | 26.66 | 1,252,056 | +0.08(+0.29%) |
Aug 29, 2023 | 26.61 | 26.82 | 26.45 | 26.58 | 1,176,741 | +0.10(+0.36%) |
Aug 28, 2023 | 26.16 | 26.49 | 26.16 | 26.48 | 1,062,599 | +0.38(+1.47%) |
Aug 25, 2023 | 26.03 | 26.24 | 25.75 | 26.10 | 1,113,480 | +0.26(+1.00%) |
Aug 24, 2023 | 25.81 | 26.16 | 25.73 | 25.84 | 2,053,367 | -0.05(-0.19%) |
Aug 23, 2023 | 25.89 | 25.93 | 25.49 | 25.89 | 1,780,398 | -0.04(-0.15%) |
Aug 22, 2023 | 26.11 | 26.24 | 25.87 | 25.93 | 874,033 | -0.11(-0.41%) |
Aug 21, 2023 | 26.17 | 26.24 | 25.89 | 26.03 | 1,546,692 | +0.05(+0.19%) |
Aug 18, 2023 | 26.01 | 26.27 | 25.89 | 25.98 | 1,644,790 | -0.23(-0.88%) |
Aug 17, 2023 | 26.54 | 26.95 | 26.11 | 26.21 | 1,862,731 | -0.09(-0.33%) |
Aug 16, 2023 | 25.94 | 26.66 | 25.73 | 26.30 | 2,100,140 | +0.35(+1.33%) |
Aug 15, 2023 | 26.32 | 26.33 | 25.94 | 25.95 | 1,549,264 | -0.74(-2.77%) |
Aug 14, 2023 | 26.78 | 26.86 | 26.52 | 26.70 | 1,700,291 | -0.26(-0.96%) |
Aug 11, 2023 | 27.34 | 27.41 | 26.92 | 26.95 | 1,351,449 | -0.43(-1.58%) |
Aug 10, 2023 | 27.80 | 27.85 | 27.12 | 27.39 | 1,937,519 | -0.22(-0.80%) |
Aug 09, 2023 | 27.15 | 27.83 | 26.81 | 27.61 | 2,247,140 | +0.51(+1.88%) |
Aug 08, 2023 | 26.84 | 27.20 | 26.63 | 27.10 | 1,764,592 | -0.26(-0.95%) |
Aug 07, 2023 | 27.65 | 27.76 | 27.29 | 27.36 | 1,263,707 | -0.19(-0.70%) |
Aug 04, 2023 | 27.69 | 28.23 | 27.54 | 27.55 | 1,958,034 | +0.01(+0.03%) |
Aug 03, 2023 | 26.83 | 28.02 | 26.60 | 27.54 | 2,090,608 | +0.46(+1.70%) |
Aug 02, 2023 | 27.33 | 28.20 | 26.95 | 27.08 | 2,565,765 | -0.63(-2.26%) |
Aug 01, 2023 | 27.17 | 28.70 | 27.01 | 27.70 | 4,874,738 | -0.92(-3.22%) |
Jul 31, 2023 | 28.60 | 28.75 | 28.39 | 28.63 | 1,708,365 | +0.03(+0.10%) |
Jul 28, 2023 | 28.34 | 28.67 | 28.33 | 28.60 | 1,575,524 | +0.58(+2.06%) |
Jul 27, 2023 | 28.28 | 28.43 | 28.00 | 28.02 | 1,648,197 | -0.20(-0.72%) |
Jul 26, 2023 | 28.02 | 28.31 | 27.92 | 28.22 | 1,091,171 | +0.06(+0.20%) |
Jul 25, 2023 | 27.40 | 28.45 | 27.20 | 28.17 | 2,452,871 | +0.85(+3.10%) |
Jul 24, 2023 | 27.42 | 27.70 | 27.12 | 27.32 | 1,555,748 | -0.05(-0.18%) |
Jul 21, 2023 | 27.09 | 27.43 | 26.69 | 27.37 | 1,393,547 | +0.40(+1.50%) |
Jul 20, 2023 | 27.22 | 27.22 | 26.79 | 26.96 | 742,415 | -0.12(-0.43%) |
Jul 19, 2023 | 26.95 | 27.15 | 26.81 | 27.08 | 973,247 | +0.18(+0.68%) |
Jul 18, 2023 | 26.49 | 26.97 | 26.49 | 26.90 | 1,150,748 | +0.41(+1.56%) |
Jul 17, 2023 | 26.84 | 26.84 | 26.18 | 26.48 | 1,547,018 | -0.40(-1.50%) |
Jul 14, 2023 | 27.25 | 27.26 | 26.49 | 26.89 | 1,645,042 | -0.43(-1.58%) |
Jul 13, 2023 | 27.64 | 27.69 | 27.15 | 27.32 | 1,873,271 | -0.24(-0.87%) |
Jul 12, 2023 | 27.15 | 27.67 | 27.15 | 27.56 | 2,656,492 | +0.88(+3.28%) |
Jul 11, 2023 | 26.34 | 26.80 | 26.34 | 26.69 | 1,600,432 | +0.51(+1.95%) |
Jul 10, 2023 | 26.67 | 26.93 | 26.11 | 26.18 | 1,829,940 | -0.50(-1.87%) |
Jul 07, 2023 | 25.52 | 26.88 | 25.52 | 26.68 | 4,083,329 | +1.13(+4.40%) |
Jul 06, 2023 | 25.42 | 25.58 | 25.05 | 25.55 | 1,671,002 | -0.10(-0.37%) |
Jul 05, 2023 | 26.20 | 26.32 | 25.53 | 25.65 | 1,975,433 | -0.88(-3.30%) |
Jul 03, 2023 | 26.00 | 26.65 | 25.97 | 26.52 | 1,107,861 | +0.54(+2.07%) |
Jun 30, 2023 | 26.26 | 26.32 | 25.95 | 25.98 | 2,210,766 | -0.08(-0.30%) |
Jun 29, 2023 | 25.34 | 26.20 | 25.27 | 26.06 | 2,861,464 | +0.63(+2.46%) |
Jun 28, 2023 | 24.95 | 25.48 | 24.78 | 25.44 | 2,340,605 | +0.42(+1.69%) |
Jun 27, 2023 | 24.61 | 25.15 | 24.54 | 25.01 | 1,587,712 | +0.27(+1.09%) |
Jun 26, 2023 | 24.55 | 24.90 | 24.30 | 24.74 | 1,915,343 | +0.32(+1.30%) |
Jun 23, 2023 | 23.77 | 24.45 | 23.71 | 24.43 | 4,224,605 | +0.35(+1.44%) |
Jun 22, 2023 | 23.70 | 24.10 | 23.57 | 24.08 | 1,433,882 | +0.00(+0.00%) |
Jun 21, 2023 | 23.86 | 24.35 | 23.70 | 24.08 | 2,243,739 | -0.07(-0.28%) |
Jun 20, 2023 | 24.12 | 24.47 | 24.02 | 24.15 | 2,685,123 | -0.32(-1.30%) |
Jun 16, 2023 | 24.65 | 24.74 | 24.24 | 24.46 | 3,010,652 | -0.08(-0.31%) |