Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.04 | 26.14 | 25.82 | 26.07 | 141,453 | +0.12(+0.45%) |
Aug 30, 2023 | 25.84 | 26.05 | 25.80 | 25.96 | 123,656 | +0.19(+0.73%) |
Aug 29, 2023 | 25.67 | 25.78 | 25.41 | 25.77 | 146,749 | +0.18(+0.69%) |
Aug 28, 2023 | 25.49 | 25.82 | 25.45 | 25.59 | 234,038 | +0.23(+0.89%) |
Aug 25, 2023 | 25.30 | 25.48 | 25.04 | 25.37 | 152,507 | +0.22(+0.86%) |
Aug 24, 2023 | 25.15 | 25.46 | 25.13 | 25.15 | 105,638 | -0.24(-0.93%) |
Aug 23, 2023 | 25.35 | 25.48 | 25.05 | 25.39 | 255,818 | -0.23(-0.88%) |
Aug 22, 2023 | 25.90 | 26.02 | 25.59 | 25.61 | 139,706 | -0.29(-1.14%) |
Aug 21, 2023 | 25.87 | 26.14 | 25.65 | 25.91 | 186,633 | +0.16(+0.61%) |
Aug 18, 2023 | 25.32 | 25.75 | 25.31 | 25.75 | 139,830 | +0.22(+0.85%) |
Aug 17, 2023 | 25.51 | 25.83 | 25.50 | 25.53 | 154,642 | +0.31(+1.25%) |
Aug 16, 2023 | 25.32 | 25.63 | 25.19 | 25.22 | 164,257 | -0.15(-0.58%) |
Aug 15, 2023 | 25.56 | 25.56 | 25.26 | 25.37 | 164,291 | -0.41(-1.60%) |
Aug 14, 2023 | 25.79 | 25.83 | 25.54 | 25.78 | 211,712 | -0.14(-0.53%) |
Aug 11, 2023 | 25.62 | 26.04 | 25.62 | 25.92 | 143,376 | +0.19(+0.73%) |
Aug 10, 2023 | 25.96 | 26.13 | 25.55 | 25.73 | 419,183 | -0.30(-1.17%) |
Aug 09, 2023 | 26.03 | 26.39 | 25.81 | 26.04 | 892,776 | +0.34(+1.34%) |
Aug 08, 2023 | 25.06 | 25.74 | 24.89 | 25.69 | 478,130 | +0.12(+0.46%) |
Aug 07, 2023 | 25.60 | 25.68 | 25.37 | 25.57 | 277,205 | +0.11(+0.42%) |
Aug 04, 2023 | 25.43 | 25.81 | 25.33 | 25.46 | 277,178 | +0.15(+0.58%) |
Aug 03, 2023 | 24.85 | 25.58 | 24.73 | 25.32 | 190,770 | +0.54(+2.18%) |
Aug 02, 2023 | 25.00 | 25.02 | 24.50 | 24.78 | 224,202 | -0.45(-1.79%) |
Aug 01, 2023 | 25.02 | 25.26 | 24.82 | 25.23 | 199,341 | -0.08(-0.31%) |
Jul 31, 2023 | 25.16 | 25.34 | 25.14 | 25.31 | 243,025 | +0.31(+1.26%) |
Jul 28, 2023 | 24.65 | 25.00 | 24.43 | 24.99 | 212,458 | +0.55(+2.25%) |
Jul 27, 2023 | 24.89 | 24.98 | 24.37 | 24.44 | 202,164 | -0.23(-0.92%) |
Jul 26, 2023 | 24.45 | 24.78 | 24.38 | 24.67 | 168,710 | -0.01(-0.04%) |
Jul 25, 2023 | 24.54 | 24.85 | 24.33 | 24.68 | 279,258 | +0.20(+0.80%) |
Jul 24, 2023 | 24.24 | 24.71 | 24.23 | 24.48 | 305,945 | +0.31(+1.30%) |
Jul 21, 2023 | 24.18 | 24.21 | 23.94 | 24.17 | 202,515 | +0.08(+0.33%) |
Jul 20, 2023 | 23.98 | 24.13 | 23.84 | 24.09 | 238,632 | +0.23(+0.95%) |
Jul 19, 2023 | 23.84 | 24.15 | 23.72 | 23.86 | 204,738 | +0.06(+0.25%) |
Jul 18, 2023 | 23.12 | 23.98 | 23.12 | 23.80 | 417,091 | +0.70(+3.02%) |
Jul 17, 2023 | 22.97 | 23.22 | 22.88 | 23.11 | 200,842 | +0.04(+0.17%) |
Jul 14, 2023 | 23.78 | 23.78 | 23.02 | 23.07 | 368,339 | -0.85(-3.54%) |
Jul 13, 2023 | 23.80 | 24.21 | 23.72 | 23.91 | 1,300,923 | +0.14(+0.58%) |
Jul 12, 2023 | 23.87 | 23.96 | 23.63 | 23.77 | 748,444 | +0.14(+0.58%) |
Jul 11, 2023 | 23.23 | 23.70 | 23.15 | 23.64 | 242,517 | +0.58(+2.52%) |
Jul 10, 2023 | 22.90 | 23.11 | 22.79 | 23.06 | 336,906 | +0.19(+0.82%) |
Jul 07, 2023 | 22.17 | 23.16 | 22.17 | 22.87 | 212,947 | +0.62(+2.78%) |
Jul 06, 2023 | 22.62 | 22.78 | 21.94 | 22.25 | 732,014 | -0.61(-2.67%) |
Jul 05, 2023 | 23.07 | 23.11 | 22.79 | 22.86 | 182,400 | -0.08(-0.34%) |
Jul 03, 2023 | 22.95 | 23.09 | 22.86 | 22.94 | 194,546 | +0.05(+0.21%) |
Jun 30, 2023 | 22.96 | 23.08 | 22.67 | 22.89 | 212,288 | +0.16(+0.69%) |
Jun 29, 2023 | 22.34 | 22.75 | 22.29 | 22.73 | 202,930 | +0.44(+1.99%) |
Jun 28, 2023 | 22.08 | 22.32 | 21.85 | 22.29 | 215,498 | +0.23(+1.02%) |
Jun 27, 2023 | 21.97 | 22.20 | 21.79 | 22.06 | 273,490 | +0.02(+0.07%) |
Jun 26, 2023 | 21.72 | 22.23 | 21.72 | 22.05 | 279,516 | +0.38(+1.75%) |
Jun 23, 2023 | 21.61 | 21.80 | 21.49 | 21.67 | 241,990 | -0.25(-1.15%) |
Jun 22, 2023 | 22.07 | 22.10 | 21.82 | 21.92 | 847,548 | -0.43(-1.92%) |
Jun 21, 2023 | 22.09 | 22.55 | 22.09 | 22.35 | 296,529 | +0.20(+0.92%) |
Jun 20, 2023 | 22.50 | 22.50 | 21.88 | 22.14 | 252,660 | -0.51(-2.24%) |
Jun 16, 2023 | 22.56 | 22.70 | 22.39 | 22.65 | 176,956 | +0.17(+0.74%) |