Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.25 | 26.26 | 25.92 | 26.11 | 9,225,153 | -0.03(-0.11%) |
Aug 30, 2023 | 26.07 | 26.23 | 25.97 | 26.14 | 7,234,072 | +0.24(+0.92%) |
Aug 29, 2023 | 25.69 | 25.97 | 25.49 | 25.90 | 8,160,066 | +0.22(+0.85%) |
Aug 28, 2023 | 25.62 | 25.97 | 25.43 | 25.68 | 7,366,025 | +0.30(+1.17%) |
Aug 25, 2023 | 25.48 | 25.62 | 25.12 | 25.39 | 9,498,857 | +0.10(+0.39%) |
Aug 24, 2023 | 25.27 | 25.59 | 25.12 | 25.29 | 8,381,001 | -0.21(-0.82%) |
Aug 23, 2023 | 25.55 | 25.64 | 25.23 | 25.50 | 8,377,887 | -0.38(-1.46%) |
Aug 22, 2023 | 26.21 | 26.39 | 25.85 | 25.87 | 8,715,950 | -0.33(-1.25%) |
Aug 21, 2023 | 26.34 | 26.57 | 25.93 | 26.20 | 12,277,585 | +0.05(+0.19%) |
Aug 18, 2023 | 25.48 | 26.31 | 25.48 | 26.15 | 10,399,502 | +0.39(+1.50%) |
Aug 17, 2023 | 25.82 | 26.02 | 25.65 | 25.76 | 12,042,168 | +0.44(+1.72%) |
Aug 16, 2023 | 25.76 | 26.07 | 25.31 | 25.33 | 7,127,907 | -0.30(-1.16%) |
Aug 15, 2023 | 25.84 | 25.89 | 25.49 | 25.63 | 7,374,107 | -0.49(-1.86%) |
Aug 14, 2023 | 26.47 | 26.51 | 25.95 | 26.11 | 8,560,971 | -0.38(-1.45%) |
Aug 11, 2023 | 25.90 | 26.64 | 25.85 | 26.50 | 10,640,408 | +0.59(+2.29%) |
Aug 10, 2023 | 25.95 | 26.29 | 25.71 | 25.90 | 11,520,023 | -0.03(-0.11%) |
Aug 09, 2023 | 25.87 | 26.47 | 25.64 | 25.93 | 12,111,275 | +0.44(+1.74%) |
Aug 08, 2023 | 25.14 | 25.67 | 24.88 | 25.49 | 10,262,387 | -0.20(-0.77%) |
Aug 07, 2023 | 25.94 | 26.10 | 25.60 | 25.69 | 11,654,780 | -0.16(-0.61%) |
Aug 04, 2023 | 25.69 | 26.19 | 25.58 | 25.84 | 12,541,518 | +0.39(+1.55%) |
Aug 03, 2023 | 25.29 | 26.00 | 24.71 | 25.45 | 14,397,346 | +0.07(+0.27%) |
Aug 02, 2023 | 25.55 | 25.61 | 24.96 | 25.38 | 12,108,882 | -0.46(-1.80%) |
Aug 01, 2023 | 25.70 | 25.92 | 25.41 | 25.84 | 10,190,621 | -0.09(-0.34%) |
Jul 31, 2023 | 26.04 | 26.15 | 25.80 | 25.93 | 8,713,237 | +0.17(+0.65%) |
Jul 28, 2023 | 25.71 | 25.78 | 25.38 | 25.77 | 7,939,328 | +0.24(+0.93%) |
Jul 27, 2023 | 25.96 | 26.06 | 25.48 | 25.53 | 9,313,214 | -0.25(-0.96%) |
Jul 26, 2023 | 25.42 | 25.78 | 25.35 | 25.78 | 12,102,800 | +0.13(+0.50%) |
Jul 25, 2023 | 25.31 | 25.87 | 25.17 | 25.65 | 12,455,431 | +0.34(+1.33%) |
Jul 24, 2023 | 25.17 | 25.64 | 25.04 | 25.31 | 15,086,430 | +0.35(+1.38%) |
Jul 21, 2023 | 24.98 | 25.04 | 24.69 | 24.97 | 15,477,453 | +0.06(+0.24%) |
Jul 20, 2023 | 24.86 | 24.98 | 24.60 | 24.91 | 10,912,499 | +0.36(+1.45%) |
Jul 19, 2023 | 24.39 | 24.86 | 24.30 | 24.55 | 10,865,917 | +0.07(+0.28%) |
Jul 18, 2023 | 23.63 | 24.70 | 23.58 | 24.48 | 13,154,888 | +0.83(+3.51%) |
Jul 17, 2023 | 23.74 | 23.86 | 23.55 | 23.65 | 12,588,551 | -0.12(-0.50%) |
Jul 14, 2023 | 24.59 | 24.63 | 23.66 | 23.77 | 13,475,028 | -1.04(-4.18%) |
Jul 13, 2023 | 24.47 | 24.98 | 24.30 | 24.81 | 14,338,965 | +0.34(+1.37%) |
Jul 12, 2023 | 24.29 | 24.65 | 24.23 | 24.47 | 12,218,052 | +0.45(+1.89%) |
Jul 11, 2023 | 23.78 | 24.25 | 23.64 | 24.02 | 14,851,558 | +0.52(+2.23%) |
Jul 10, 2023 | 23.02 | 23.50 | 22.93 | 23.50 | 12,752,161 | +0.28(+1.19%) |
Jul 07, 2023 | 22.17 | 23.45 | 22.17 | 23.22 | 18,908,110 | +0.97(+4.35%) |
Jul 06, 2023 | 22.36 | 22.62 | 21.68 | 22.25 | 14,037,762 | -0.36(-1.57%) |
Jul 05, 2023 | 22.94 | 22.96 | 22.49 | 22.61 | 9,693,462 | -0.10(-0.43%) |
Jul 03, 2023 | 22.71 | 23.01 | 22.59 | 22.71 | 4,531,909 | -0.02(-0.09%) |
Jun 30, 2023 | 22.86 | 22.97 | 22.55 | 22.73 | 10,879,581 | +0.09(+0.39%) |
Jun 29, 2023 | 22.23 | 22.64 | 22.14 | 22.64 | 12,352,064 | +0.58(+2.64%) |
Jun 28, 2023 | 21.93 | 22.10 | 21.62 | 22.05 | 13,576,553 | +0.23(+1.04%) |
Jun 27, 2023 | 21.72 | 22.01 | 21.60 | 21.83 | 14,132,932 | -0.05(-0.23%) |
Jun 26, 2023 | 21.76 | 22.14 | 21.76 | 21.88 | 13,549,144 | +0.21(+0.96%) |
Jun 23, 2023 | 21.61 | 21.91 | 21.58 | 21.67 | 12,475,264 | -0.30(-1.35%) |
Jun 22, 2023 | 22.35 | 22.42 | 21.80 | 21.96 | 15,271,036 | -0.78(-3.43%) |
Jun 21, 2023 | 22.46 | 23.02 | 22.38 | 22.74 | 10,792,168 | +0.22(+0.96%) |
Jun 20, 2023 | 22.92 | 23.00 | 22.22 | 22.53 | 12,609,462 | -0.67(-2.89%) |
Jun 16, 2023 | 23.14 | 23.29 | 22.95 | 23.20 | 18,640,942 | +0.21(+0.90%) |