Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.18 | 26.34 | 26.03 | 26.22 | 1,303,894 | +0.04(+0.15%) |
Aug 30, 2023 | 26.27 | 26.44 | 26.13 | 26.18 | 1,219,868 | -0.09(-0.33%) |
Aug 29, 2023 | 26.14 | 26.31 | 25.97 | 26.27 | 935,493 | +0.11(+0.41%) |
Aug 28, 2023 | 26.23 | 26.43 | 26.14 | 26.16 | 806,518 | -0.06(-0.22%) |
Aug 25, 2023 | 26.25 | 26.43 | 25.97 | 26.22 | 1,078,249 | +0.15(+0.56%) |
Aug 24, 2023 | 25.75 | 26.11 | 25.75 | 26.07 | 1,337,106 | +0.36(+1.39%) |
Aug 23, 2023 | 25.48 | 25.79 | 25.43 | 25.71 | 1,018,601 | +0.30(+1.18%) |
Aug 22, 2023 | 25.58 | 25.80 | 25.39 | 25.41 | 1,222,496 | -0.09(-0.34%) |
Aug 21, 2023 | 25.74 | 25.90 | 25.49 | 25.50 | 1,363,400 | -0.20(-0.79%) |
Aug 18, 2023 | 25.32 | 25.86 | 25.32 | 25.70 | 1,132,391 | +0.27(+1.05%) |
Aug 17, 2023 | 25.74 | 25.90 | 25.39 | 25.44 | 1,151,055 | -0.19(-0.75%) |
Aug 16, 2023 | 26.09 | 26.31 | 25.59 | 25.63 | 1,010,646 | -0.50(-1.91%) |
Aug 15, 2023 | 26.38 | 26.43 | 26.12 | 26.13 | 858,483 | -0.39(-1.48%) |
Aug 14, 2023 | 26.45 | 26.57 | 26.34 | 26.52 | 724,189 | +0.03(+0.11%) |
Aug 11, 2023 | 26.32 | 26.57 | 26.31 | 26.49 | 662,363 | +0.12(+0.44%) |
Aug 10, 2023 | 27.06 | 27.12 | 26.25 | 26.38 | 926,902 | -0.59(-2.17%) |
Aug 09, 2023 | 26.91 | 27.11 | 26.81 | 26.96 | 859,465 | +0.06(+0.21%) |
Aug 08, 2023 | 26.77 | 26.98 | 26.53 | 26.91 | 932,286 | +0.03(+0.11%) |
Aug 07, 2023 | 26.69 | 27.13 | 26.69 | 26.88 | 1,005,779 | +0.13(+0.50%) |
Aug 04, 2023 | 26.42 | 26.98 | 26.38 | 26.74 | 1,411,349 | +0.36(+1.38%) |
Aug 03, 2023 | 26.01 | 26.68 | 25.96 | 26.38 | 1,825,206 | +0.45(+1.74%) |
Aug 02, 2023 | 25.63 | 26.29 | 25.63 | 25.93 | 1,583,060 | +0.08(+0.30%) |
Aug 01, 2023 | 25.77 | 25.85 | 25.54 | 25.85 | 889,243 | +0.00(+0.00%) |
Jul 31, 2023 | 26.03 | 26.11 | 25.65 | 25.85 | 997,201 | -0.10(-0.37%) |
Jul 28, 2023 | 26.09 | 26.12 | 25.79 | 25.95 | 727,984 | +0.10(+0.37%) |
Jul 27, 2023 | 26.04 | 26.15 | 25.74 | 25.85 | 884,502 | -0.10(-0.37%) |
Jul 26, 2023 | 25.77 | 26.07 | 25.73 | 25.95 | 812,702 | +0.20(+0.78%) |
Jul 25, 2023 | 25.67 | 26.07 | 25.67 | 25.74 | 1,044,915 | +0.06(+0.22%) |
Jul 24, 2023 | 25.35 | 25.74 | 25.34 | 25.69 | 786,522 | +0.31(+1.21%) |
Jul 21, 2023 | 25.66 | 25.66 | 25.36 | 25.38 | 821,609 | -0.12(-0.45%) |
Jul 20, 2023 | 25.44 | 25.59 | 25.24 | 25.50 | 960,062 | +0.10(+0.38%) |
Jul 19, 2023 | 25.23 | 25.43 | 25.16 | 25.40 | 1,227,857 | +0.24(+0.95%) |
Jul 18, 2023 | 25.15 | 25.30 | 25.07 | 25.16 | 652,803 | +0.14(+0.58%) |
Jul 17, 2023 | 24.63 | 25.07 | 24.60 | 25.02 | 683,935 | +0.34(+1.36%) |
Jul 14, 2023 | 24.74 | 24.75 | 24.39 | 24.68 | 746,622 | -0.09(-0.35%) |
Jul 13, 2023 | 24.64 | 24.84 | 24.63 | 24.77 | 656,339 | +0.12(+0.47%) |
Jul 12, 2023 | 24.72 | 24.80 | 24.60 | 24.65 | 894,843 | +0.17(+0.71%) |
Jul 11, 2023 | 24.48 | 24.54 | 24.32 | 24.48 | 702,698 | +0.14(+0.59%) |
Jul 10, 2023 | 23.81 | 24.33 | 23.80 | 24.33 | 906,146 | +0.52(+2.18%) |
Jul 07, 2023 | 23.61 | 23.94 | 23.61 | 23.82 | 1,589,647 | +0.25(+1.06%) |
Jul 06, 2023 | 23.77 | 23.77 | 23.36 | 23.57 | 1,233,548 | -0.52(-2.15%) |
Jul 05, 2023 | 24.36 | 24.38 | 24.04 | 24.08 | 1,263,211 | -0.44(-1.80%) |
Jul 03, 2023 | 24.17 | 24.59 | 24.07 | 24.53 | 692,758 | +0.26(+1.07%) |
Jun 30, 2023 | 24.34 | 24.48 | 24.22 | 24.27 | 1,057,225 | +0.11(+0.44%) |
Jun 29, 2023 | 24.09 | 24.26 | 23.97 | 24.16 | 776,019 | +0.17(+0.72%) |
Jun 28, 2023 | 24.02 | 24.11 | 23.79 | 23.99 | 1,210,177 | -0.09(-0.36%) |
Jun 27, 2023 | 23.78 | 24.20 | 23.65 | 24.07 | 1,098,569 | +0.26(+1.09%) |
Jun 26, 2023 | 24.04 | 24.23 | 23.80 | 23.82 | 1,250,592 | -0.21(-0.88%) |
Jun 23, 2023 | 23.84 | 24.13 | 23.75 | 24.03 | 2,451,725 | +0.07(+0.28%) |
Jun 22, 2023 | 24.24 | 24.51 | 23.93 | 23.96 | 1,358,188 | -0.08(-0.32%) |
Jun 21, 2023 | 24.04 | 24.17 | 23.93 | 24.04 | 1,150,175 | -0.17(-0.71%) |
Jun 20, 2023 | 24.12 | 24.39 | 24.06 | 24.21 | 1,354,490 | +0.09(+0.36%) |
Jun 16, 2023 | 24.48 | 24.53 | 24.02 | 24.12 | 3,734,623 | -0.20(-0.83%) |