Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 517,968 | -0.13(-0.51%) |
Aug 30, 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 450,717 | +0.09(+0.36%) |
Aug 29, 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 351,750 | +0.18(+0.72%) |
Aug 28, 2023 | 25.02 | 25.30 | 24.84 | 25.02 | 373,781 | +0.08(+0.32%) |
Aug 25, 2023 | 25.09 | 25.11 | 24.84 | 24.94 | 466,504 | -0.13(-0.52%) |
Aug 24, 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 453,486 | +0.01(+0.04%) |
Aug 23, 2023 | 24.91 | 25.16 | 24.66 | 25.06 | 550,755 | +0.12(+0.48%) |
Aug 22, 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 619,448 | -0.49(-1.93%) |
Aug 21, 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 499,886 | -0.05(-0.20%) |
Aug 18, 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 556,404 | +0.05(+0.20%) |
Aug 17, 2023 | 25.30 | 25.70 | 25.25 | 25.43 | 767,114 | +0.22(+0.87%) |
Aug 16, 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 655,846 | -0.34(-1.33%) |
Aug 15, 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 673,475 | -0.22(-0.85%) |
Aug 14, 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 819,368 | -0.22(-0.85%) |
Aug 11, 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 871,622 | +0.47(+1.84%) |
Aug 10, 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 725,109 | +0.51(+2.04%) |
Aug 09, 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 622,499 | +0.04(+0.16%) |
Aug 08, 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 655,286 | -0.15(-0.60%) |
Aug 07, 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 852,824 | -0.12(-0.48%) |
Aug 04, 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 677,064 | +0.29(+1.16%) |
Aug 03, 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 750,105 | +0.20(+0.81%) |
Aug 02, 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 569,414 | +0.10(+0.41%) |
Aug 01, 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 688,571 | -0.12(-0.48%) |
Jul 31, 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 1,013,313 | +0.19(+0.77%) |
Jul 28, 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 793,497 | -0.02(-0.08%) |
Jul 27, 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 1,440,859 | +0.41(+1.69%) |
Jul 26, 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 1,117,591 | +0.03(+0.12%) |
Jul 25, 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 758,716 | -0.22(-0.90%) |
Jul 24, 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 759,451 | +0.02(+0.08%) |
Jul 21, 2023 | 24.67 | 24.69 | 24.30 | 24.36 | 630,627 | -0.26(-1.06%) |
Jul 20, 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 610,977 | +0.00(+0.00%) |
Jul 19, 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 755,922 | +0.13(+0.53%) |
Jul 18, 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 1,051,389 | -0.39(-1.57%) |
Jul 17, 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 1,446,873 | +0.04(+0.16%) |
Jul 14, 2023 | 25.20 | 25.34 | 24.61 | 24.84 | 1,000,256 | -0.32(-1.25%) |
Jul 13, 2023 | 24.02 | 25.30 | 23.92 | 25.16 | 2,645,417 | +2.03(+8.75%) |
Jul 12, 2023 | 22.64 | 23.31 | 22.64 | 23.13 | 1,715,132 | +0.64(+2.85%) |
Jul 11, 2023 | 21.83 | 22.50 | 21.77 | 22.49 | 823,016 | +0.78(+3.59%) |
Jul 10, 2023 | 21.87 | 22.04 | 21.57 | 21.71 | 653,134 | -0.14(-0.64%) |
Jul 07, 2023 | 21.83 | 22.18 | 21.68 | 21.85 | 981,162 | +0.07(+0.32%) |
Jul 06, 2023 | 21.66 | 21.82 | 21.41 | 21.78 | 728,879 | +0.01(+0.05%) |
Jul 05, 2023 | 21.66 | 21.91 | 21.45 | 21.77 | 842,739 | +0.11(+0.51%) |
Jul 03, 2023 | 21.55 | 21.77 | 21.36 | 21.66 | 271,967 | +0.17(+0.79%) |
Jun 30, 2023 | 21.04 | 21.70 | 20.89 | 21.49 | 1,391,650 | +0.58(+2.77%) |
Jun 29, 2023 | 21.06 | 21.40 | 20.89 | 20.91 | 961,428 | -0.15(-0.71%) |
Jun 28, 2023 | 20.38 | 21.17 | 19.96 | 21.06 | 1,813,751 | +0.68(+3.34%) |
Jun 27, 2023 | 20.94 | 21.04 | 20.27 | 20.38 | 1,541,359 | -0.48(-2.30%) |
Jun 26, 2023 | 20.82 | 20.95 | 20.59 | 20.86 | 914,995 | +0.01(+0.05%) |
Jun 23, 2023 | 21.29 | 21.45 | 20.77 | 20.85 | 1,331,377 | -0.54(-2.52%) |
Jun 22, 2023 | 21.44 | 21.44 | 21.00 | 21.39 | 1,093,489 | +0.02(+0.09%) |
Jun 21, 2023 | 21.41 | 21.59 | 21.36 | 21.37 | 896,403 | -0.13(-0.60%) |
Jun 20, 2023 | 21.62 | 21.69 | 21.32 | 21.50 | 785,596 | -0.16(-0.74%) |
Jun 16, 2023 | 22.20 | 22.21 | 21.57 | 21.66 | 1,413,732 | -0.42(-1.90%) |