Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.32 | 26.32 | 26.16 | 26.22 | 8,298 | -0.20(-0.76%) |
Aug 30, 2023 | 26.40 | 26.53 | 26.40 | 26.42 | 11,164 | +0.16(+0.61%) |
Aug 29, 2023 | 26.10 | 26.29 | 26.09 | 26.26 | 23,756 | +0.12(+0.46%) |
Aug 28, 2023 | 26.17 | 26.19 | 26.10 | 26.14 | 8,550 | -0.05(-0.19%) |
Aug 25, 2023 | 26.13 | 26.20 | 26.02 | 26.19 | 12,323 | +0.32(+1.24%) |
Aug 24, 2023 | 26.08 | 26.08 | 25.86 | 25.87 | 56,520 | -0.25(-0.96%) |
Aug 23, 2023 | 25.98 | 26.14 | 25.98 | 26.12 | 210,478 | +0.29(+1.12%) |
Aug 22, 2023 | 25.73 | 25.84 | 25.73 | 25.83 | 16,630 | -0.19(-0.73%) |
Aug 21, 2023 | 26.03 | 26.04 | 25.88 | 26.02 | 23,350 | +0.04(+0.15%) |
Aug 18, 2023 | 25.88 | 26.04 | 25.86 | 25.98 | 56,667 | -0.02(-0.06%) |
Aug 17, 2023 | 26.19 | 26.22 | 25.98 | 26.00 | 11,748 | -0.04(-0.17%) |
Aug 16, 2023 | 26.33 | 26.34 | 26.04 | 26.04 | 8,863 | -0.30(-1.14%) |
Aug 15, 2023 | 26.35 | 26.46 | 26.32 | 26.34 | 118,629 | -0.35(-1.31%) |
Aug 14, 2023 | 26.35 | 26.75 | 26.35 | 26.69 | 74,687 | +0.20(+0.74%) |
Aug 11, 2023 | 26.52 | 26.63 | 26.45 | 26.50 | 375,733 | +0.03(+0.09%) |
Aug 10, 2023 | 26.55 | 26.71 | 26.47 | 26.47 | 96,384 | +0.37(+1.42%) |
Aug 09, 2023 | 26.14 | 26.16 | 25.99 | 26.10 | 1,768,190 | -0.15(-0.57%) |
Aug 08, 2023 | 26.21 | 26.25 | 26.15 | 26.25 | 20,664 | +0.18(+0.69%) |
Aug 07, 2023 | 25.99 | 26.07 | 25.90 | 26.07 | 8,534 | -0.06(-0.23%) |
Aug 04, 2023 | 26.18 | 26.35 | 26.13 | 26.13 | 30,435 | -0.19(-0.72%) |
Aug 03, 2023 | 26.07 | 26.39 | 26.07 | 26.32 | 14,989 | +1.04(+4.11%) |
Aug 02, 2023 | 25.28 | 25.51 | 25.27 | 25.28 | 41,347 | -0.30(-1.17%) |
Aug 01, 2023 | 25.69 | 25.79 | 25.53 | 25.58 | 10,649 | -0.26(-1.01%) |
Jul 31, 2023 | 26.10 | 26.10 | 25.84 | 25.84 | 16,479 | -0.38(-1.45%) |
Jul 28, 2023 | 26.17 | 26.30 | 26.17 | 26.22 | 15,598 | +0.57(+2.22%) |
Jul 27, 2023 | 26.00 | 26.02 | 25.65 | 25.65 | 21,616 | -0.32(-1.23%) |
Jul 26, 2023 | 25.77 | 25.98 | 25.77 | 25.97 | 300,756 | +0.04(+0.15%) |
Jul 25, 2023 | 25.86 | 26.02 | 25.86 | 25.93 | 70,884 | +0.56(+2.21%) |
Jul 24, 2023 | 25.37 | 25.48 | 25.33 | 25.37 | 39,654 | -0.29(-1.13%) |
Jul 21, 2023 | 25.54 | 25.70 | 25.51 | 25.66 | 12,380 | +0.31(+1.22%) |
Jul 20, 2023 | 25.51 | 25.51 | 25.33 | 25.35 | 10,090 | -0.28(-1.09%) |
Jul 19, 2023 | 25.76 | 25.77 | 25.60 | 25.63 | 16,443 | -0.23(-0.89%) |
Jul 18, 2023 | 25.93 | 25.95 | 25.84 | 25.86 | 40,008 | -0.25(-0.96%) |
Jul 17, 2023 | 26.00 | 26.12 | 25.96 | 26.11 | 24,527 | -0.14(-0.53%) |
Jul 14, 2023 | 26.25 | 26.29 | 26.21 | 26.25 | 25,480 | +0.17(+0.65%) |
Jul 13, 2023 | 26.08 | 26.12 | 25.98 | 26.08 | 19,400 | +0.31(+1.20%) |
Jul 12, 2023 | 25.60 | 25.82 | 25.60 | 25.77 | 11,326 | +0.33(+1.30%) |
Jul 11, 2023 | 25.55 | 25.59 | 25.40 | 25.44 | 148,719 | -0.15(-0.59%) |
Jul 10, 2023 | 25.49 | 25.63 | 25.46 | 25.59 | 203,582 | +0.06(+0.24%) |
Jul 07, 2023 | 25.45 | 25.55 | 25.44 | 25.53 | 41,938 | -0.19(-0.74%) |
Jul 06, 2023 | 25.80 | 25.88 | 25.62 | 25.72 | 17,194 | -0.37(-1.40%) |
Jul 05, 2023 | 26.20 | 26.20 | 26.07 | 26.09 | 26,877 | -0.20(-0.76%) |
Jul 03, 2023 | 26.35 | 26.39 | 26.27 | 26.29 | 94,803 | -0.18(-0.66%) |
Jun 30, 2023 | 26.44 | 26.48 | 26.35 | 26.46 | 517,014 | +0.38(+1.46%) |
Jun 29, 2023 | 26.05 | 26.10 | 26.00 | 26.08 | 223,629 | -0.02(-0.08%) |
Jun 28, 2023 | 26.16 | 26.16 | 26.02 | 26.10 | 26,139 | -0.02(-0.08%) |
Jun 27, 2023 | 26.15 | 26.15 | 26.02 | 26.12 | 20,436 | +0.03(+0.11%) |
Jun 26, 2023 | 26.12 | 26.12 | 26.04 | 26.09 | 13,009 | -0.12(-0.46%) |
Jun 23, 2023 | 26.21 | 26.26 | 26.15 | 26.21 | 15,110 | -0.09(-0.34%) |
Jun 22, 2023 | 26.37 | 26.37 | 26.28 | 26.30 | 13,367 | -0.33(-1.24%) |
Jun 21, 2023 | 26.38 | 26.63 | 26.38 | 26.63 | 14,439 | +0.14(+0.53%) |
Jun 20, 2023 | 26.59 | 26.60 | 26.45 | 26.49 | 85,525 | +0.25(+0.95%) |
Jun 16, 2023 | 26.30 | 26.34 | 26.23 | 26.24 | 817,976 | +0.10(+0.38%) |