Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.95 | 26.05 | 25.88 | 25.91 | 8,683 | +0.09(+0.35%) |
Aug 30, 2023 | 25.59 | 25.86 | 25.59 | 25.82 | 17,111 | +0.22(+0.87%) |
Aug 29, 2023 | 25.23 | 25.60 | 25.23 | 25.60 | 32,492 | +0.52(+2.06%) |
Aug 28, 2023 | 25.12 | 25.14 | 24.98 | 25.08 | 13,673 | +0.21(+0.84%) |
Aug 25, 2023 | 24.78 | 25.02 | 24.58 | 24.87 | 17,769 | +0.11(+0.45%) |
Aug 24, 2023 | 25.19 | 25.20 | 24.76 | 24.76 | 19,903 | -0.35(-1.41%) |
Aug 23, 2023 | 24.93 | 25.16 | 24.93 | 25.11 | 9,486 | +0.25(+1.01%) |
Aug 22, 2023 | 25.15 | 25.15 | 24.86 | 24.86 | 25,286 | -0.24(-0.96%) |
Aug 21, 2023 | 25.09 | 25.14 | 24.91 | 25.10 | 31,219 | +0.14(+0.56%) |
Aug 18, 2023 | 24.62 | 25.00 | 24.62 | 24.96 | 31,320 | +0.05(+0.18%) |
Aug 17, 2023 | 25.09 | 25.14 | 24.90 | 24.91 | 119,438 | -0.26(-1.03%) |
Aug 16, 2023 | 25.34 | 25.37 | 25.15 | 25.17 | 21,137 | -0.21(-0.82%) |
Aug 15, 2023 | 25.63 | 25.63 | 25.37 | 25.38 | 8,996 | -0.42(-1.61%) |
Aug 14, 2023 | 25.67 | 25.80 | 25.67 | 25.80 | 10,773 | -0.02(-0.09%) |
Aug 11, 2023 | 25.77 | 25.94 | 25.75 | 25.82 | 79,392 | -0.13(-0.49%) |
Aug 10, 2023 | 26.25 | 26.25 | 25.88 | 25.95 | 10,327 | -0.02(-0.08%) |
Aug 09, 2023 | 26.25 | 26.34 | 25.91 | 25.97 | 23,764 | -0.35(-1.34%) |
Aug 08, 2023 | 26.02 | 26.37 | 25.98 | 26.32 | 22,527 | -0.28(-1.05%) |
Aug 07, 2023 | 26.58 | 26.65 | 26.51 | 26.60 | 8,264 | +0.04(+0.17%) |
Aug 04, 2023 | 26.89 | 26.95 | 26.51 | 26.56 | 13,810 | -0.22(-0.83%) |
Aug 03, 2023 | 26.71 | 26.81 | 26.71 | 26.78 | 17,104 | -0.03(-0.12%) |
Aug 02, 2023 | 26.98 | 26.98 | 26.78 | 26.81 | 43,804 | -0.42(-1.52%) |
Aug 01, 2023 | 27.15 | 27.29 | 27.14 | 27.23 | 10,106 | -0.00(-0.02%) |
Jul 31, 2023 | 27.23 | 27.32 | 27.16 | 27.23 | 13,634 | +0.07(+0.26%) |
Jul 28, 2023 | 27.24 | 27.24 | 27.08 | 27.16 | 6,188 | +0.13(+0.49%) |
Jul 27, 2023 | 27.36 | 27.36 | 27.03 | 27.03 | 4,668 | -0.17(-0.62%) |
Jul 26, 2023 | 27.19 | 27.24 | 27.14 | 27.20 | 10,094 | -0.05(-0.20%) |
Jul 25, 2023 | 27.09 | 27.30 | 27.09 | 27.25 | 14,561 | +0.14(+0.52%) |
Jul 24, 2023 | 27.13 | 27.19 | 27.04 | 27.11 | 9,831 | +0.02(+0.07%) |
Jul 21, 2023 | 27.20 | 27.23 | 27.09 | 27.09 | 33,322 | +0.06(+0.22%) |
Jul 20, 2023 | 27.10 | 27.16 | 27.03 | 27.03 | 10,798 | -0.17(-0.62%) |
Jul 19, 2023 | 27.25 | 27.32 | 27.16 | 27.20 | 16,181 | +0.00(+0.02%) |
Jul 18, 2023 | 27.13 | 27.24 | 27.09 | 27.20 | 48,469 | +0.11(+0.39%) |
Jul 17, 2023 | 26.93 | 27.19 | 26.93 | 27.09 | 27,433 | +0.18(+0.67%) |
Jul 14, 2023 | 26.95 | 26.99 | 26.89 | 26.91 | 21,073 | -0.05(-0.19%) |
Jul 13, 2023 | 26.93 | 27.04 | 26.89 | 26.96 | 15,085 | +0.18(+0.67%) |
Jul 12, 2023 | 26.85 | 26.91 | 26.78 | 26.78 | 11,210 | +0.06(+0.22%) |
Jul 11, 2023 | 26.63 | 26.72 | 26.59 | 26.72 | 11,829 | +0.13(+0.49%) |
Jul 10, 2023 | 26.24 | 26.59 | 26.24 | 26.59 | 11,956 | +0.33(+1.26%) |
Jul 07, 2023 | 26.27 | 26.43 | 26.24 | 26.26 | 8,901 | -0.04(-0.15%) |
Jul 06, 2023 | 26.26 | 26.32 | 25.94 | 26.30 | 18,894 | -0.27(-1.02%) |
Jul 05, 2023 | 26.60 | 26.64 | 26.44 | 26.57 | 54,204 | -0.11(-0.41%) |
Jul 03, 2023 | 26.40 | 26.68 | 26.40 | 26.68 | 6,339 | +0.41(+1.56%) |
Jun 30, 2023 | 26.24 | 26.38 | 26.24 | 26.27 | 8,509 | +0.27(+1.04%) |
Jun 29, 2023 | 26.02 | 26.02 | 25.86 | 26.00 | 5,838 | +0.19(+0.74%) |
Jun 28, 2023 | 25.57 | 25.87 | 25.57 | 25.81 | 24,231 | +0.17(+0.66%) |
Jun 27, 2023 | 25.31 | 25.71 | 25.29 | 25.64 | 31,738 | +0.34(+1.34%) |
Jun 26, 2023 | 25.23 | 25.46 | 25.23 | 25.30 | 34,799 | +0.08(+0.32%) |
Jun 23, 2023 | 25.27 | 25.41 | 25.21 | 25.22 | 44,877 | -0.32(-1.26%) |
Jun 22, 2023 | 25.47 | 25.59 | 25.43 | 25.54 | 18,848 | -0.16(-0.61%) |
Jun 21, 2023 | 25.84 | 25.89 | 25.69 | 25.70 | 43,007 | -0.35(-1.34%) |
Jun 20, 2023 | 26.12 | 26.14 | 25.85 | 26.05 | 55,356 | -0.20(-0.76%) |
Jun 16, 2023 | 26.54 | 26.57 | 26.25 | 26.25 | 28,424 | -0.18(-0.68%) |
Jun 15, 2023 | 26.01 | 26.51 | 26.01 | 26.43 | 64,191 | +0.37(+1.42%) |
Jun 14, 2023 | 26.30 | 26.30 | 25.91 | 26.06 | 22,998 | -0.17(-0.65%) |
Jun 13, 2023 | 26.01 | 26.31 | 26.01 | 26.23 | 141,917 | +0.42(+1.63%) |
Jun 12, 2023 | 25.63 | 25.82 | 25.63 | 25.81 | 20,257 | +0.18(+0.70%) |
Jun 09, 2023 | 25.77 | 25.86 | 25.58 | 25.63 | 24,425 | -0.04(-0.17%) |
Jun 08, 2023 | 25.52 | 25.72 | 25.40 | 25.67 | 240,544 | +0.07(+0.29%) |
Jun 07, 2023 | 25.80 | 25.92 | 25.55 | 25.60 | 22,576 | -0.17(-0.66%) |
Jun 06, 2023 | 25.38 | 25.84 | 25.38 | 25.77 | 37,841 | +0.33(+1.30%) |
Jun 05, 2023 | 25.42 | 25.50 | 25.29 | 25.44 | 36,933 | +0.04(+0.16%) |
Jun 02, 2023 | 25.12 | 25.43 | 25.12 | 25.40 | 54,574 | +0.52(+2.09%) |