Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.17 | 25.20 | 25.13 | 25.19 | 129,507 | +0.09(+0.37%) |
Aug 30, 2023 | 25.06 | 25.10 | 25.04 | 25.09 | 325,339 | -0.02(-0.07%) |
Aug 29, 2023 | 25.31 | 25.31 | 25.09 | 25.11 | 1,099,079 | -0.11(-0.44%) |
Aug 28, 2023 | 25.26 | 25.29 | 25.06 | 25.22 | 97,970 | -0.02(-0.07%) |
Aug 25, 2023 | 25.20 | 25.29 | 25.15 | 25.24 | 145,881 | +0.03(+0.11%) |
Aug 24, 2023 | 25.18 | 25.21 | 25.13 | 25.21 | 384,674 | +0.14(+0.56%) |
Aug 23, 2023 | 25.14 | 25.17 | 25.06 | 25.07 | 65,541 | -0.08(-0.33%) |
Aug 22, 2023 | 25.15 | 25.18 | 25.14 | 25.16 | 61,387 | +0.03(+0.11%) |
Aug 21, 2023 | 25.14 | 25.17 | 25.11 | 25.13 | 64,762 | +0.02(+0.07%) |
Aug 18, 2023 | 25.13 | 25.19 | 25.09 | 25.11 | 97,683 | -0.03(-0.11%) |
Aug 17, 2023 | 25.10 | 25.16 | 25.06 | 25.14 | 62,918 | +0.00(+0.00%) |
Aug 16, 2023 | 25.11 | 25.17 | 25.07 | 25.14 | 126,312 | +0.07(+0.26%) |
Aug 15, 2023 | 25.04 | 25.10 | 25.03 | 25.07 | 145,624 | +0.04(+0.15%) |
Aug 14, 2023 | 25.11 | 25.14 | 25.02 | 25.04 | 867,525 | +0.06(+0.22%) |
Aug 11, 2023 | 24.98 | 25.03 | 24.92 | 24.98 | 47,287 | +0.04(+0.15%) |
Aug 10, 2023 | 24.85 | 25.22 | 24.82 | 24.94 | 110,150 | +0.05(+0.19%) |
Aug 09, 2023 | 24.87 | 24.92 | 24.86 | 24.90 | 755,231 | -0.02(-0.08%) |
Aug 08, 2023 | 24.92 | 24.95 | 24.88 | 24.92 | 385,494 | +0.13(+0.53%) |
Aug 07, 2023 | 24.79 | 24.81 | 24.77 | 24.78 | 47,036 | +0.00(+0.00%) |
Aug 04, 2023 | 24.74 | 24.78 | 24.70 | 24.78 | 64,711 | -0.09(-0.38%) |
Aug 03, 2023 | 24.87 | 24.95 | 24.82 | 24.88 | 324,587 | +0.05(+0.19%) |
Aug 02, 2023 | 24.77 | 24.86 | 24.77 | 24.83 | 159,330 | +0.12(+0.49%) |
Aug 01, 2023 | 24.70 | 24.77 | 24.69 | 24.71 | 321,236 | +0.12(+0.49%) |
Jul 31, 2023 | 24.57 | 24.60 | 24.52 | 24.59 | 310,917 | +0.04(+0.18%) |
Jul 28, 2023 | 24.54 | 24.57 | 24.49 | 24.55 | 64,385 | -0.05(-0.21%) |
Jul 27, 2023 | 24.55 | 24.60 | 24.51 | 24.60 | 1,095,660 | +0.16(+0.65%) |
Jul 26, 2023 | 24.49 | 24.50 | 24.37 | 24.44 | 1,345,724 | -0.04(-0.15%) |
Jul 25, 2023 | 24.55 | 24.55 | 24.48 | 24.48 | 28,221 | -0.04(-0.15%) |
Jul 24, 2023 | 24.50 | 24.52 | 24.47 | 24.51 | 58,257 | +0.03(+0.11%) |
Jul 21, 2023 | 24.47 | 24.67 | 24.47 | 24.49 | 79,167 | +0.08(+0.34%) |
Jul 20, 2023 | 24.34 | 24.44 | 24.30 | 24.40 | 117,114 | +0.08(+0.35%) |
Jul 19, 2023 | 24.31 | 24.34 | 24.25 | 24.32 | 140,436 | +0.09(+0.39%) |
Jul 18, 2023 | 24.23 | 24.29 | 24.18 | 24.22 | 58,480 | +0.00(+0.00%) |
Jul 17, 2023 | 24.21 | 24.33 | 24.20 | 24.22 | 159,734 | +0.01(+0.04%) |
Jul 14, 2023 | 24.21 | 24.24 | 24.18 | 24.21 | 182,601 | +0.07(+0.31%) |
Jul 13, 2023 | 24.26 | 24.33 | 24.14 | 24.14 | 409,628 | -0.17(-0.69%) |
Jul 12, 2023 | 24.47 | 24.47 | 24.31 | 24.31 | 252,092 | -0.27(-1.10%) |
Jul 11, 2023 | 24.59 | 24.63 | 24.56 | 24.58 | 139,292 | -0.06(-0.23%) |
Jul 10, 2023 | 24.75 | 24.75 | 24.63 | 24.63 | 215,000 | -0.05(-0.19%) |
Jul 07, 2023 | 24.94 | 24.94 | 24.64 | 24.68 | 236,123 | -0.27(-1.09%) |
Jul 06, 2023 | 24.82 | 24.95 | 24.77 | 24.95 | 221,968 | +0.11(+0.45%) |
Jul 05, 2023 | 24.77 | 24.92 | 24.77 | 24.84 | 153,038 | +0.06(+0.23%) |
Jul 03, 2023 | 24.71 | 24.82 | 24.66 | 24.78 | 388,158 | -0.01(-0.04%) |
Jun 30, 2023 | 24.82 | 24.82 | 24.75 | 24.79 | 124,962 | -0.05(-0.19%) |
Jun 29, 2023 | 24.85 | 24.86 | 24.81 | 24.84 | 50,962 | +0.08(+0.34%) |
Jun 28, 2023 | 24.75 | 24.81 | 24.75 | 24.76 | 68,179 | +0.12(+0.49%) |
Jun 27, 2023 | 24.64 | 24.67 | 24.62 | 24.63 | 110,563 | -0.06(-0.23%) |
Jun 26, 2023 | 24.73 | 24.73 | 24.68 | 24.69 | 62,758 | -0.03(-0.11%) |
Jun 23, 2023 | 24.69 | 24.74 | 24.69 | 24.72 | 152,210 | +0.12(+0.47%) |
Jun 22, 2023 | 24.56 | 24.63 | 24.56 | 24.60 | 58,332 | +0.03(+0.14%) |
Jun 21, 2023 | 24.65 | 24.65 | 24.50 | 24.57 | 140,240 | -0.03(-0.11%) |
Jun 20, 2023 | 24.58 | 24.63 | 24.57 | 24.60 | 161,056 | +0.09(+0.38%) |
Jun 16, 2023 | 24.48 | 24.51 | 24.48 | 24.50 | 48,290 | +0.09(+0.38%) |