Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.91 | 26.91 | 26.69 | 26.71 | 114,454 | -0.12(-0.44%) |
Aug 30, 2023 | 26.86 | 26.98 | 26.80 | 26.82 | 253,468 | -0.06(-0.22%) |
Aug 29, 2023 | 26.74 | 26.89 | 26.69 | 26.88 | 126,696 | +0.15(+0.55%) |
Aug 28, 2023 | 26.66 | 26.82 | 26.64 | 26.74 | 142,278 | +0.12(+0.44%) |
Aug 25, 2023 | 26.52 | 26.71 | 26.47 | 26.62 | 140,904 | +0.18(+0.66%) |
Aug 24, 2023 | 26.51 | 26.75 | 26.44 | 26.45 | 138,137 | -0.19(-0.73%) |
Aug 23, 2023 | 26.48 | 26.67 | 26.34 | 26.64 | 295,744 | +0.15(+0.55%) |
Aug 22, 2023 | 26.57 | 26.59 | 26.44 | 26.49 | 451,628 | -0.02(-0.07%) |
Aug 21, 2023 | 26.59 | 26.62 | 26.36 | 26.51 | 205,768 | -0.04(-0.15%) |
Aug 18, 2023 | 26.32 | 26.60 | 26.32 | 26.55 | 336,511 | +0.14(+0.52%) |
Aug 17, 2023 | 26.47 | 26.61 | 26.40 | 26.42 | 149,522 | +0.03(+0.11%) |
Aug 16, 2023 | 26.45 | 26.52 | 26.37 | 26.39 | 123,825 | -0.05(-0.18%) |
Aug 15, 2023 | 26.62 | 26.62 | 26.40 | 26.44 | 139,337 | -0.29(-1.09%) |
Aug 14, 2023 | 26.87 | 26.87 | 26.68 | 26.73 | 173,879 | -0.15(-0.54%) |
Aug 11, 2023 | 26.70 | 26.89 | 26.70 | 26.87 | 139,030 | +0.14(+0.51%) |
Aug 10, 2023 | 26.85 | 26.97 | 26.68 | 26.74 | 171,267 | -0.04(-0.15%) |
Aug 09, 2023 | 26.67 | 26.89 | 26.67 | 26.78 | 218,657 | +0.13(+0.47%) |
Aug 08, 2023 | 26.50 | 26.65 | 26.38 | 26.65 | 114,875 | -0.02(-0.07%) |
Aug 07, 2023 | 26.68 | 26.73 | 26.60 | 26.67 | 79,298 | +0.08(+0.29%) |
Aug 04, 2023 | 26.77 | 26.89 | 26.54 | 26.59 | 169,849 | -0.09(-0.33%) |
Aug 03, 2023 | 26.80 | 26.80 | 26.61 | 26.68 | 147,789 | -0.16(-0.58%) |
Aug 02, 2023 | 26.87 | 26.95 | 26.72 | 26.83 | 186,768 | -0.22(-0.83%) |
Aug 01, 2023 | 27.15 | 27.17 | 26.93 | 27.06 | 371,965 | -0.16(-0.57%) |
Jul 31, 2023 | 27.16 | 27.26 | 27.14 | 27.21 | 159,912 | +0.16(+0.58%) |
Jul 28, 2023 | 27.11 | 27.15 | 26.94 | 27.06 | 397,463 | +0.04(+0.14%) |
Jul 27, 2023 | 27.41 | 27.41 | 26.98 | 27.02 | 182,239 | -0.34(-1.24%) |
Jul 26, 2023 | 27.34 | 27.47 | 27.27 | 27.36 | 197,234 | +0.00(+0.00%) |
Jul 25, 2023 | 27.33 | 27.43 | 27.29 | 27.36 | 120,332 | +0.00(+0.00%) |
Jul 24, 2023 | 27.33 | 27.48 | 27.28 | 27.36 | 179,284 | +0.10(+0.36%) |
Jul 21, 2023 | 27.19 | 27.34 | 27.09 | 27.26 | 168,254 | +0.18(+0.68%) |
Jul 20, 2023 | 26.92 | 27.11 | 26.88 | 27.08 | 169,141 | +0.24(+0.91%) |
Jul 19, 2023 | 26.76 | 26.97 | 26.76 | 26.83 | 232,683 | +0.11(+0.40%) |
Jul 18, 2023 | 26.57 | 26.83 | 26.57 | 26.73 | 222,035 | +0.13(+0.48%) |
Jul 17, 2023 | 26.62 | 26.67 | 26.53 | 26.60 | 244,119 | -0.04(-0.15%) |
Jul 14, 2023 | 26.94 | 26.94 | 26.60 | 26.64 | 167,383 | -0.34(-1.26%) |
Jul 13, 2023 | 26.85 | 26.98 | 26.79 | 26.98 | 165,608 | +0.17(+0.62%) |
Jul 12, 2023 | 26.71 | 26.85 | 26.65 | 26.81 | 287,694 | +0.28(+1.06%) |
Jul 11, 2023 | 26.32 | 26.56 | 26.32 | 26.53 | 139,714 | +0.24(+0.92%) |
Jul 10, 2023 | 26.22 | 26.35 | 26.15 | 26.29 | 119,627 | +0.10(+0.37%) |
Jul 07, 2023 | 26.11 | 26.33 | 26.07 | 26.19 | 140,730 | +0.07(+0.26%) |
Jul 06, 2023 | 26.21 | 26.21 | 26.01 | 26.12 | 308,988 | -0.23(-0.89%) |
Jul 05, 2023 | 26.34 | 26.45 | 26.25 | 26.36 | 127,417 | +0.01(+0.04%) |
Jul 03, 2023 | 26.24 | 26.44 | 26.20 | 26.35 | 156,375 | +0.10(+0.37%) |
Jun 30, 2023 | 26.18 | 26.32 | 26.12 | 26.25 | 277,177 | +0.18(+0.71%) |
Jun 29, 2023 | 25.87 | 26.12 | 25.78 | 26.07 | 210,395 | +0.18(+0.71%) |
Jun 28, 2023 | 25.91 | 25.91 | 25.74 | 25.88 | 362,886 | -0.03(-0.11%) |
Jun 27, 2023 | 25.84 | 25.93 | 25.75 | 25.91 | 382,713 | +0.13(+0.50%) |
Jun 26, 2023 | 25.53 | 25.86 | 25.53 | 25.78 | 109,138 | +0.29(+1.13%) |
Jun 23, 2023 | 25.75 | 25.83 | 25.48 | 25.49 | 203,191 | -0.34(-1.30%) |
Jun 22, 2023 | 25.98 | 26.00 | 25.77 | 25.83 | 230,508 | -0.24(-0.92%) |
Jun 21, 2023 | 25.91 | 26.12 | 25.73 | 26.07 | 237,557 | +0.15(+0.59%) |
Jun 20, 2023 | 26.12 | 26.12 | 25.88 | 25.92 | 251,975 | -0.26(-0.99%) |
Jun 16, 2023 | 26.14 | 26.28 | 26.12 | 26.18 | 173,335 | +0.05(+0.18%) |