Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.30 | 26.37 | 26.22 | 26.23 | 3,542,479 | +0.01(+0.04%) |
Aug 30, 2023 | 26.22 | 26.35 | 26.09 | 26.22 | 3,702,153 | +0.00(+0.00%) |
Aug 29, 2023 | 26.12 | 26.23 | 25.87 | 26.22 | 1,775,136 | +0.15(+0.56%) |
Aug 28, 2023 | 26.21 | 26.36 | 26.06 | 26.07 | 2,383,882 | +0.02(+0.08%) |
Aug 25, 2023 | 25.88 | 26.12 | 25.83 | 26.05 | 1,820,709 | +0.25(+0.95%) |
Aug 24, 2023 | 25.95 | 26.36 | 25.80 | 25.81 | 2,265,093 | -0.19(-0.72%) |
Aug 23, 2023 | 26.02 | 26.03 | 25.78 | 25.99 | 1,818,855 | +0.15(+0.57%) |
Aug 22, 2023 | 25.77 | 25.90 | 25.69 | 25.85 | 1,763,326 | +0.03(+0.11%) |
Aug 21, 2023 | 25.86 | 25.93 | 25.64 | 25.82 | 2,436,008 | -0.10(-0.38%) |
Aug 18, 2023 | 25.69 | 25.97 | 25.68 | 25.91 | 3,373,040 | +0.24(+0.92%) |
Aug 17, 2023 | 25.67 | 25.90 | 25.63 | 25.68 | 2,689,744 | -0.02(-0.08%) |
Aug 16, 2023 | 25.65 | 25.79 | 25.56 | 25.70 | 2,415,603 | +0.13(+0.50%) |
Aug 15, 2023 | 25.86 | 25.86 | 25.55 | 25.57 | 2,758,930 | -0.41(-1.58%) |
Aug 14, 2023 | 26.28 | 26.33 | 25.89 | 25.98 | 2,195,273 | -0.31(-1.19%) |
Aug 11, 2023 | 26.28 | 26.37 | 26.11 | 26.30 | 2,387,760 | +0.10(+0.37%) |
Aug 10, 2023 | 26.46 | 26.62 | 26.16 | 26.20 | 2,738,792 | -0.25(-0.93%) |
Aug 09, 2023 | 26.01 | 26.57 | 25.99 | 26.44 | 5,222,851 | +0.24(+0.90%) |
Aug 08, 2023 | 26.13 | 26.38 | 25.96 | 26.21 | 4,872,863 | +0.07(+0.26%) |
Aug 07, 2023 | 26.08 | 26.29 | 26.08 | 26.14 | 3,296,734 | +0.16(+0.60%) |
Aug 04, 2023 | 26.50 | 26.61 | 25.87 | 25.98 | 3,158,426 | -0.43(-1.63%) |
Aug 03, 2023 | 27.17 | 27.26 | 26.38 | 26.41 | 4,262,531 | -0.74(-2.74%) |
Aug 02, 2023 | 26.88 | 27.48 | 26.69 | 27.16 | 5,663,499 | +0.23(+0.84%) |
Aug 01, 2023 | 27.20 | 27.38 | 26.92 | 26.93 | 5,151,193 | -0.35(-1.29%) |
Jul 31, 2023 | 27.36 | 27.61 | 27.16 | 27.29 | 5,939,367 | +0.09(+0.32%) |
Jul 28, 2023 | 27.46 | 27.49 | 27.10 | 27.20 | 4,188,807 | +0.02(+0.07%) |
Jul 27, 2023 | 27.51 | 27.61 | 27.05 | 27.18 | 4,055,704 | -0.44(-1.58%) |
Jul 26, 2023 | 27.32 | 27.84 | 27.30 | 27.62 | 5,162,118 | +0.30(+1.10%) |
Jul 25, 2023 | 27.28 | 27.36 | 27.14 | 27.31 | 3,047,520 | +0.07(+0.25%) |
Jul 24, 2023 | 27.32 | 27.43 | 27.01 | 27.25 | 4,871,555 | -0.03(-0.11%) |
Jul 21, 2023 | 27.24 | 27.62 | 27.12 | 27.28 | 6,960,276 | +0.06(+0.21%) |
Jul 20, 2023 | 26.95 | 27.29 | 26.67 | 27.22 | 6,197,506 | +0.31(+1.16%) |
Jul 19, 2023 | 26.63 | 27.04 | 26.57 | 26.91 | 4,388,463 | +0.40(+1.50%) |
Jul 18, 2023 | 26.75 | 27.00 | 26.32 | 26.51 | 3,682,122 | -0.17(-0.66%) |
Jul 17, 2023 | 27.04 | 27.11 | 26.66 | 26.68 | 5,209,473 | -0.46(-1.68%) |
Jul 14, 2023 | 27.31 | 27.31 | 26.95 | 27.14 | 4,912,588 | -0.21(-0.78%) |
Jul 13, 2023 | 27.18 | 27.37 | 27.10 | 27.35 | 3,434,969 | +0.09(+0.32%) |
Jul 12, 2023 | 26.93 | 27.29 | 26.84 | 27.27 | 2,787,700 | +0.50(+1.85%) |
Jul 11, 2023 | 26.50 | 26.77 | 26.40 | 26.77 | 2,071,558 | +0.34(+1.29%) |
Jul 10, 2023 | 26.67 | 26.67 | 26.22 | 26.43 | 3,322,246 | -0.30(-1.13%) |
Jul 07, 2023 | 26.75 | 26.92 | 26.57 | 26.73 | 5,566,226 | -0.20(-0.76%) |
Jul 06, 2023 | 26.87 | 26.95 | 26.56 | 26.94 | 3,518,568 | -0.15(-0.54%) |
Jul 05, 2023 | 26.57 | 27.18 | 26.48 | 27.08 | 4,921,129 | +0.45(+1.68%) |
Jul 03, 2023 | 26.44 | 26.65 | 26.36 | 26.63 | 1,515,726 | +0.07(+0.26%) |
Jun 30, 2023 | 26.41 | 26.61 | 26.31 | 26.57 | 3,851,271 | +0.17(+0.66%) |
Jun 29, 2023 | 26.17 | 26.56 | 26.13 | 26.39 | 3,699,033 | +0.04(+0.15%) |
Jun 28, 2023 | 26.60 | 26.60 | 26.19 | 26.35 | 3,722,323 | -0.30(-1.13%) |
Jun 27, 2023 | 26.48 | 26.73 | 26.37 | 26.65 | 3,056,611 | +0.18(+0.70%) |
Jun 26, 2023 | 26.07 | 26.53 | 25.99 | 26.47 | 3,803,951 | +0.51(+1.98%) |
Jun 23, 2023 | 26.43 | 26.51 | 25.94 | 25.95 | 3,401,000 | -0.42(-1.58%) |
Jun 22, 2023 | 26.77 | 26.85 | 26.32 | 26.37 | 2,238,032 | -0.34(-1.27%) |
Jun 21, 2023 | 26.34 | 26.72 | 25.98 | 26.71 | 4,212,594 | +0.27(+1.03%) |
Jun 20, 2023 | 26.54 | 26.90 | 26.43 | 26.44 | 6,267,581 | -0.16(-0.58%) |
Jun 16, 2023 | 26.64 | 26.85 | 26.55 | 26.60 | 5,617,196 | +0.04(+0.15%) |