Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.82 | 25.89 | 25.40 | 25.40 | 11,763 | -0.24(-0.95%) |
Aug 30, 2023 | 25.71 | 25.76 | 25.62 | 25.64 | 7,835 | -0.22(-0.87%) |
Aug 29, 2023 | 25.61 | 26.00 | 25.40 | 25.87 | 10,689 | +0.39(+1.53%) |
Aug 28, 2023 | 25.61 | 25.62 | 25.45 | 25.48 | 4,693 | -0.06(-0.23%) |
Aug 25, 2023 | 25.67 | 25.67 | 25.53 | 25.54 | 14,009 | -0.05(-0.19%) |
Aug 24, 2023 | 25.50 | 25.58 | 25.50 | 25.58 | 5,875 | -0.11(-0.42%) |
Aug 23, 2023 | 25.75 | 25.75 | 25.62 | 25.69 | 4,918 | +0.04(+0.15%) |
Aug 22, 2023 | 25.44 | 25.80 | 25.17 | 25.65 | 18,891 | +0.15(+0.57%) |
Aug 21, 2023 | 25.14 | 25.57 | 25.13 | 25.51 | 13,669 | +0.32(+1.28%) |
Aug 18, 2023 | 25.86 | 26.07 | 25.18 | 25.18 | 28,577 | -0.68(-2.64%) |
Aug 17, 2023 | 26.21 | 26.25 | 25.87 | 25.87 | 4,539 | +0.06(+0.23%) |
Aug 16, 2023 | 26.13 | 26.13 | 25.77 | 25.81 | 5,689 | -0.46(-1.75%) |
Aug 15, 2023 | 26.85 | 27.18 | 26.18 | 26.27 | 23,025 | -1.01(-3.69%) |
Aug 14, 2023 | 27.17 | 27.61 | 26.98 | 27.27 | 6,586 | -0.05(-0.18%) |
Aug 11, 2023 | 26.86 | 27.39 | 26.86 | 27.32 | 8,865 | +0.48(+1.78%) |
Aug 10, 2023 | 26.84 | 27.07 | 26.61 | 26.84 | 23,679 | +0.10(+0.36%) |
Aug 09, 2023 | 27.14 | 27.14 | 26.75 | 26.75 | 8,221 | -0.54(-1.99%) |
Aug 08, 2023 | 27.17 | 27.49 | 26.88 | 27.29 | 7,168 | -0.16(-0.60%) |
Aug 07, 2023 | 26.94 | 27.67 | 26.50 | 27.45 | 19,279 | +0.55(+2.05%) |
Aug 04, 2023 | 26.87 | 27.50 | 26.86 | 26.90 | 10,650 | +0.08(+0.29%) |
Aug 03, 2023 | 26.70 | 27.41 | 26.63 | 26.82 | 17,310 | +0.13(+0.47%) |
Aug 02, 2023 | 26.47 | 27.28 | 26.42 | 26.70 | 9,378 | +0.01(+0.04%) |
Aug 01, 2023 | 26.50 | 26.69 | 26.21 | 26.69 | 13,502 | +0.18(+0.69%) |
Jul 31, 2023 | 26.89 | 26.89 | 26.29 | 26.50 | 20,866 | -0.29(-1.08%) |
Jul 28, 2023 | 26.79 | 27.03 | 26.53 | 26.79 | 10,637 | +0.38(+1.43%) |
Jul 27, 2023 | 26.36 | 27.10 | 25.99 | 26.42 | 22,930 | +0.22(+0.85%) |
Jul 26, 2023 | 25.68 | 26.65 | 25.68 | 26.19 | 12,696 | +0.77(+3.01%) |
Jul 25, 2023 | 25.51 | 25.73 | 25.30 | 25.43 | 5,206 | -0.16(-0.64%) |
Jul 24, 2023 | 25.84 | 25.84 | 25.18 | 25.59 | 5,298 | +0.38(+1.50%) |
Jul 21, 2023 | 25.30 | 25.49 | 24.94 | 25.22 | 46,717 | -0.09(-0.34%) |
Jul 20, 2023 | 25.37 | 25.37 | 24.90 | 25.30 | 12,263 | -0.17(-0.68%) |
Jul 19, 2023 | 25.39 | 25.49 | 25.15 | 25.48 | 15,701 | +0.28(+1.12%) |
Jul 18, 2023 | 24.33 | 25.20 | 24.33 | 25.20 | 12,596 | +0.92(+3.79%) |
Jul 17, 2023 | 23.99 | 24.60 | 23.79 | 24.28 | 12,443 | +0.48(+2.04%) |
Jul 14, 2023 | 24.24 | 24.56 | 23.64 | 23.79 | 9,157 | -0.30(-1.25%) |
Jul 13, 2023 | 24.28 | 24.31 | 24.03 | 24.09 | 6,911 | -0.01(-0.04%) |
Jul 12, 2023 | 24.13 | 24.37 | 24.10 | 24.10 | 6,071 | +0.17(+0.73%) |
Jul 11, 2023 | 23.69 | 23.93 | 23.63 | 23.93 | 5,875 | +0.26(+1.11%) |
Jul 10, 2023 | 23.82 | 24.38 | 23.57 | 23.66 | 16,135 | -0.37(-1.53%) |
Jul 07, 2023 | 23.66 | 24.31 | 23.52 | 24.03 | 45,330 | +0.44(+1.85%) |
Jul 06, 2023 | 24.09 | 24.09 | 23.53 | 23.60 | 13,991 | -0.84(-3.45%) |
Jul 05, 2023 | 24.04 | 24.74 | 23.73 | 24.44 | 16,977 | +0.34(+1.41%) |
Jul 03, 2023 | 23.74 | 24.21 | 23.74 | 24.10 | 12,250 | +0.47(+2.01%) |
Jun 30, 2023 | 23.77 | 24.44 | 23.63 | 23.63 | 27,060 | -0.49(-2.05%) |
Jun 29, 2023 | 23.94 | 24.26 | 23.94 | 24.12 | 8,800 | +0.30(+1.26%) |
Jun 28, 2023 | 23.46 | 23.93 | 23.29 | 23.82 | 9,278 | +0.20(+0.86%) |
Jun 27, 2023 | 24.03 | 24.10 | 23.50 | 23.62 | 21,101 | -0.16(-0.69%) |
Jun 26, 2023 | 24.04 | 24.05 | 23.46 | 23.78 | 35,486 | -0.14(-0.57%) |
Jun 23, 2023 | 23.43 | 24.09 | 22.78 | 23.92 | 172,971 | +0.27(+1.15%) |
Jun 22, 2023 | 23.76 | 23.76 | 23.29 | 23.65 | 10,136 | -0.12(-0.49%) |
Jun 21, 2023 | 24.05 | 24.38 | 23.76 | 23.76 | 7,141 | -0.16(-0.65%) |
Jun 20, 2023 | 24.43 | 24.43 | 23.65 | 23.92 | 6,831 | -0.51(-2.10%) |
Jun 16, 2023 | 24.62 | 25.02 | 24.23 | 24.43 | 37,838 | -0.12(-0.47%) |
Jun 15, 2023 | 24.10 | 24.55 | 23.98 | 24.55 | 11,648 | +0.46(+1.89%) |
Jun 14, 2023 | 24.59 | 24.67 | 24.09 | 24.09 | 13,640 | -0.31(-1.27%) |
Jun 13, 2023 | 24.13 | 24.79 | 24.13 | 24.40 | 13,433 | +0.24(+1.00%) |
Jun 12, 2023 | 24.24 | 24.47 | 24.02 | 24.16 | 11,394 | +0.17(+0.73%) |
Jun 09, 2023 | 24.65 | 24.65 | 23.70 | 23.98 | 9,843 | -0.41(-1.67%) |
Jun 08, 2023 | 24.52 | 24.76 | 24.17 | 24.39 | 11,266 | -0.42(-1.68%) |
Jun 07, 2023 | 24.05 | 25.31 | 24.02 | 24.81 | 39,025 | +0.86(+3.60%) |
Jun 06, 2023 | 22.82 | 24.05 | 22.82 | 23.95 | 31,766 | +1.15(+5.06%) |
Jun 05, 2023 | 23.18 | 23.31 | 22.79 | 22.79 | 13,501 | -0.31(-1.36%) |
Jun 02, 2023 | 22.44 | 23.64 | 22.27 | 23.11 | 20,078 | +0.86(+3.85%) |