Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.41 | 25.59 | 25.05 | 25.07 | 154,043 | -0.45(-1.77%) |
Aug 30, 2023 | 25.35 | 25.58 | 25.35 | 25.52 | 116,837 | +0.13(+0.50%) |
Aug 29, 2023 | 25.39 | 25.51 | 25.09 | 25.40 | 104,749 | +0.09(+0.35%) |
Aug 28, 2023 | 25.62 | 25.88 | 25.29 | 25.31 | 67,744 | -0.21(-0.81%) |
Aug 25, 2023 | 25.43 | 25.61 | 25.41 | 25.51 | 71,919 | +0.08(+0.31%) |
Aug 24, 2023 | 25.52 | 25.85 | 25.40 | 25.43 | 144,099 | -0.18(-0.69%) |
Aug 23, 2023 | 25.35 | 25.62 | 25.30 | 25.61 | 138,406 | +0.32(+1.28%) |
Aug 22, 2023 | 25.74 | 25.87 | 25.29 | 25.29 | 156,973 | -0.51(-1.98%) |
Aug 21, 2023 | 26.11 | 26.34 | 25.77 | 25.80 | 117,518 | -0.37(-1.42%) |
Aug 18, 2023 | 26.11 | 26.68 | 26.10 | 26.17 | 234,873 | -0.06(-0.22%) |
Aug 17, 2023 | 25.88 | 26.33 | 25.86 | 26.23 | 258,298 | +0.53(+2.06%) |
Aug 16, 2023 | 26.11 | 26.27 | 25.69 | 25.70 | 101,525 | -0.44(-1.69%) |
Aug 15, 2023 | 26.41 | 26.41 | 26.13 | 26.14 | 96,923 | -0.36(-1.37%) |
Aug 14, 2023 | 27.18 | 27.18 | 26.46 | 26.50 | 155,184 | -0.65(-2.40%) |
Aug 11, 2023 | 26.86 | 27.23 | 26.85 | 27.16 | 135,271 | +0.35(+1.31%) |
Aug 10, 2023 | 26.84 | 27.10 | 26.80 | 26.81 | 136,445 | -0.09(-0.33%) |
Aug 09, 2023 | 27.59 | 27.66 | 26.81 | 26.89 | 223,045 | -0.87(-3.12%) |
Aug 08, 2023 | 27.54 | 27.80 | 27.14 | 27.76 | 240,904 | +0.01(+0.03%) |
Aug 07, 2023 | 27.14 | 27.81 | 27.14 | 27.75 | 193,965 | +0.57(+2.11%) |
Aug 04, 2023 | 27.01 | 27.42 | 27.01 | 27.18 | 177,457 | +0.20(+0.76%) |
Aug 03, 2023 | 27.13 | 27.28 | 26.77 | 26.97 | 261,839 | -0.01(-0.04%) |
Aug 02, 2023 | 27.46 | 27.57 | 26.85 | 26.98 | 475,921 | +1.21(+4.69%) |
Aug 01, 2023 | 25.85 | 26.11 | 25.55 | 25.77 | 126,537 | -0.12(-0.45%) |
Jul 31, 2023 | 25.72 | 26.07 | 25.69 | 25.89 | 188,675 | +0.22(+0.87%) |
Jul 28, 2023 | 25.97 | 26.02 | 25.59 | 25.67 | 118,733 | -0.10(-0.38%) |
Jul 27, 2023 | 26.10 | 26.15 | 25.70 | 25.76 | 133,701 | -0.29(-1.12%) |
Jul 26, 2023 | 25.92 | 26.24 | 25.80 | 26.06 | 111,157 | +0.19(+0.75%) |
Jul 25, 2023 | 25.80 | 25.94 | 25.61 | 25.86 | 108,995 | +0.13(+0.49%) |
Jul 24, 2023 | 25.68 | 25.90 | 25.59 | 25.73 | 108,789 | +0.09(+0.34%) |
Jul 21, 2023 | 26.01 | 26.01 | 25.64 | 25.65 | 141,355 | -0.26(-1.02%) |
Jul 20, 2023 | 25.77 | 25.94 | 25.51 | 25.91 | 103,887 | +0.24(+0.95%) |
Jul 19, 2023 | 25.44 | 25.72 | 25.36 | 25.67 | 168,165 | +0.38(+1.50%) |
Jul 18, 2023 | 25.15 | 25.78 | 25.15 | 25.29 | 116,093 | +0.20(+0.82%) |
Jul 17, 2023 | 25.08 | 25.34 | 25.02 | 25.08 | 132,787 | +0.00(+0.00%) |
Jul 14, 2023 | 25.00 | 25.11 | 24.79 | 25.08 | 115,033 | +0.04(+0.16%) |
Jul 13, 2023 | 25.08 | 25.13 | 24.92 | 25.04 | 123,570 | +0.02(+0.08%) |
Jul 12, 2023 | 25.09 | 25.22 | 24.95 | 25.02 | 132,185 | +0.20(+0.82%) |
Jul 11, 2023 | 24.68 | 24.95 | 24.61 | 24.82 | 176,827 | +0.27(+1.11%) |
Jul 10, 2023 | 24.85 | 25.29 | 24.47 | 24.55 | 170,533 | -0.27(-1.10%) |
Jul 07, 2023 | 24.86 | 25.16 | 24.82 | 24.82 | 146,188 | -0.03(-0.12%) |
Jul 06, 2023 | 24.74 | 24.86 | 24.50 | 24.85 | 193,208 | -0.10(-0.39%) |
Jul 05, 2023 | 24.93 | 25.05 | 24.74 | 24.95 | 183,514 | -0.12(-0.47%) |
Jul 03, 2023 | 24.83 | 25.24 | 24.83 | 25.06 | 100,543 | +0.02(+0.08%) |
Jun 30, 2023 | 24.97 | 25.10 | 24.86 | 25.04 | 135,697 | +0.19(+0.78%) |
Jun 29, 2023 | 24.58 | 24.94 | 24.45 | 24.85 | 188,503 | +0.35(+1.43%) |
Jun 28, 2023 | 24.90 | 24.90 | 24.16 | 24.50 | 106,680 | -0.50(-1.99%) |
Jun 27, 2023 | 25.14 | 25.87 | 24.97 | 24.99 | 141,791 | -0.18(-0.70%) |
Jun 26, 2023 | 25.17 | 25.62 | 25.14 | 25.17 | 179,583 | +0.10(+0.39%) |
Jun 23, 2023 | 25.91 | 26.16 | 24.91 | 25.07 | 845,911 | -0.92(-3.52%) |
Jun 22, 2023 | 26.47 | 26.47 | 25.92 | 25.99 | 160,912 | -0.39(-1.48%) |
Jun 21, 2023 | 25.97 | 26.60 | 25.89 | 26.38 | 150,893 | +0.20(+0.78%) |
Jun 20, 2023 | 26.23 | 26.43 | 26.02 | 26.17 | 174,317 | -0.01(-0.04%) |
Jun 16, 2023 | 26.54 | 26.54 | 26.08 | 26.18 | 670,705 | -0.27(-1.03%) |
Jun 15, 2023 | 26.21 | 26.54 | 26.07 | 26.46 | 188,729 | +0.16(+0.59%) |
Jun 14, 2023 | 26.23 | 26.57 | 26.09 | 26.30 | 155,442 | +0.00(+0.00%) |
Jun 13, 2023 | 26.35 | 26.64 | 26.30 | 26.30 | 235,661 | +0.04(+0.15%) |
Jun 12, 2023 | 26.27 | 26.42 | 26.09 | 26.26 | 147,122 | +0.07(+0.26%) |
Jun 09, 2023 | 26.53 | 26.55 | 26.14 | 26.19 | 122,984 | -0.44(-1.65%) |
Jun 08, 2023 | 26.32 | 26.63 | 25.98 | 26.63 | 157,554 | +0.16(+0.59%) |
Jun 07, 2023 | 25.71 | 26.59 | 25.71 | 26.47 | 285,116 | +0.69(+2.68%) |
Jun 06, 2023 | 25.20 | 25.91 | 25.14 | 25.78 | 177,965 | +0.62(+2.48%) |
Jun 05, 2023 | 25.97 | 26.05 | 25.13 | 25.16 | 261,950 | -0.99(-3.80%) |
Jun 02, 2023 | 25.69 | 26.20 | 25.61 | 26.15 | 171,677 | +0.69(+2.72%) |