Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.14 | 26.15 | 25.82 | 26.00 | 9,263,519 | -0.03(-0.11%) |
Aug 30, 2023 | 25.96 | 26.12 | 25.86 | 26.03 | 7,264,157 | +0.24(+0.92%) |
Aug 29, 2023 | 25.59 | 25.86 | 25.39 | 25.80 | 8,194,002 | +0.22(+0.85%) |
Aug 28, 2023 | 25.51 | 25.86 | 25.32 | 25.58 | 7,396,659 | +0.30(+1.17%) |
Aug 25, 2023 | 25.37 | 25.51 | 25.02 | 25.28 | 9,538,361 | +0.10(+0.39%) |
Aug 24, 2023 | 25.16 | 25.48 | 25.01 | 25.18 | 8,415,856 | -0.21(-0.82%) |
Aug 23, 2023 | 25.44 | 25.53 | 25.12 | 25.39 | 8,412,729 | -0.38(-1.46%) |
Aug 22, 2023 | 26.10 | 26.28 | 25.75 | 25.77 | 8,752,198 | -0.33(-1.25%) |
Aug 21, 2023 | 26.23 | 26.46 | 25.82 | 26.09 | 12,328,645 | +0.05(+0.19%) |
Aug 18, 2023 | 25.37 | 26.20 | 25.37 | 26.04 | 10,442,751 | +0.38(+1.50%) |
Aug 17, 2023 | 25.72 | 25.91 | 25.54 | 25.66 | 12,092,249 | +0.43(+1.72%) |
Aug 16, 2023 | 25.66 | 25.96 | 25.20 | 25.22 | 7,157,551 | -0.30(-1.16%) |
Aug 15, 2023 | 25.74 | 25.79 | 25.38 | 25.52 | 7,404,774 | -0.48(-1.86%) |
Aug 14, 2023 | 26.36 | 26.40 | 25.85 | 26.00 | 8,596,574 | -0.38(-1.45%) |
Aug 11, 2023 | 25.80 | 26.53 | 25.75 | 26.39 | 10,684,659 | +0.59(+2.29%) |
Aug 10, 2023 | 25.85 | 26.18 | 25.60 | 25.80 | 11,567,932 | -0.03(-0.11%) |
Aug 09, 2023 | 25.77 | 26.36 | 25.53 | 25.83 | 12,161,643 | +0.44(+1.74%) |
Aug 08, 2023 | 25.04 | 25.56 | 24.78 | 25.38 | 10,305,066 | -0.20(-0.77%) |
Aug 07, 2023 | 25.84 | 25.99 | 25.49 | 25.58 | 11,703,249 | -0.16(-0.61%) |
Aug 04, 2023 | 25.58 | 26.08 | 25.47 | 25.74 | 12,593,675 | +0.39(+1.55%) |
Aug 03, 2023 | 25.19 | 25.89 | 24.61 | 25.34 | 14,457,221 | +0.07(+0.27%) |
Aug 02, 2023 | 25.44 | 25.51 | 24.86 | 25.28 | 12,159,240 | -0.46(-1.80%) |
Aug 01, 2023 | 25.59 | 25.82 | 25.30 | 25.74 | 10,233,002 | -0.09(-0.34%) |
Jul 31, 2023 | 25.93 | 26.04 | 25.69 | 25.83 | 8,749,473 | +0.17(+0.65%) |
Jul 28, 2023 | 25.60 | 25.67 | 25.28 | 25.66 | 7,972,346 | +0.24(+0.93%) |
Jul 27, 2023 | 25.86 | 25.95 | 25.37 | 25.42 | 9,351,945 | -0.25(-0.96%) |
Jul 26, 2023 | 25.31 | 25.67 | 25.24 | 25.67 | 12,153,133 | +0.13(+0.50%) |
Jul 25, 2023 | 25.21 | 25.77 | 25.07 | 25.54 | 12,507,231 | +0.33(+1.33%) |
Jul 24, 2023 | 25.07 | 25.53 | 24.94 | 25.21 | 15,149,171 | +0.34(+1.38%) |
Jul 21, 2023 | 24.87 | 24.93 | 24.59 | 24.86 | 15,541,821 | +0.06(+0.24%) |
Jul 20, 2023 | 24.75 | 24.87 | 24.50 | 24.80 | 10,957,882 | +0.35(+1.45%) |
Jul 19, 2023 | 24.29 | 24.75 | 24.20 | 24.45 | 10,911,106 | +0.07(+0.28%) |
Jul 18, 2023 | 23.54 | 24.60 | 23.49 | 24.38 | 13,209,596 | +0.83(+3.51%) |
Jul 17, 2023 | 23.64 | 23.76 | 23.45 | 23.55 | 12,640,903 | -0.12(-0.50%) |
Jul 14, 2023 | 24.49 | 24.52 | 23.56 | 23.67 | 13,531,068 | -1.03(-4.18%) |
Jul 13, 2023 | 24.37 | 24.87 | 24.20 | 24.71 | 14,398,597 | +0.33(+1.37%) |
Jul 12, 2023 | 24.19 | 24.55 | 24.13 | 24.37 | 12,268,864 | +0.45(+1.89%) |
Jul 11, 2023 | 23.68 | 24.14 | 23.54 | 23.92 | 14,913,322 | +0.52(+2.23%) |
Jul 10, 2023 | 22.93 | 23.41 | 22.83 | 23.40 | 12,805,195 | +0.28(+1.19%) |
Jul 07, 2023 | 22.08 | 23.35 | 22.08 | 23.12 | 18,986,744 | +0.96(+4.35%) |
Jul 06, 2023 | 22.27 | 22.52 | 21.59 | 22.16 | 14,096,142 | -0.35(-1.57%) |
Jul 05, 2023 | 22.85 | 22.87 | 22.39 | 22.51 | 9,733,775 | -0.10(-0.43%) |
Jul 03, 2023 | 22.61 | 22.91 | 22.49 | 22.61 | 4,550,757 | -0.02(-0.09%) |
Jun 30, 2023 | 22.77 | 22.88 | 22.45 | 22.63 | 10,924,827 | +0.09(+0.39%) |
Jun 29, 2023 | 22.14 | 22.54 | 22.05 | 22.54 | 12,403,433 | +0.58(+2.64%) |
Jun 28, 2023 | 21.83 | 22.01 | 21.53 | 21.96 | 13,633,015 | +0.23(+1.04%) |
Jun 27, 2023 | 21.63 | 21.92 | 21.51 | 21.74 | 14,191,708 | -0.05(-0.23%) |
Jun 26, 2023 | 21.67 | 22.05 | 21.67 | 21.79 | 13,605,492 | +0.21(+0.96%) |
Jun 23, 2023 | 21.52 | 21.81 | 21.49 | 21.58 | 12,527,145 | -0.29(-1.35%) |
Jun 22, 2023 | 22.26 | 22.33 | 21.71 | 21.87 | 15,334,545 | -0.78(-3.43%) |
Jun 21, 2023 | 22.37 | 22.92 | 22.29 | 22.65 | 10,837,050 | +0.22(+0.96%) |
Jun 20, 2023 | 22.83 | 22.91 | 22.13 | 22.43 | 12,661,901 | -0.67(-2.89%) |
Jun 16, 2023 | 23.04 | 23.19 | 22.86 | 23.10 | 18,718,464 | +0.21(+0.90%) |