Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.02 | 24.02 | 23.79 | 23.95 | 275,844 | +0.02(+0.08%) |
Aug 30, 2023 | 23.88 | 23.97 | 23.82 | 23.93 | 521,628 | +0.14(+0.58%) |
Aug 29, 2023 | 23.79 | 23.82 | 23.55 | 23.79 | 353,200 | +0.08(+0.33%) |
Aug 28, 2023 | 23.62 | 23.87 | 23.58 | 23.71 | 573,744 | +0.19(+0.79%) |
Aug 25, 2023 | 23.46 | 23.66 | 23.26 | 23.53 | 478,188 | +0.22(+0.92%) |
Aug 24, 2023 | 23.27 | 23.57 | 23.27 | 23.31 | 304,559 | -0.18(-0.75%) |
Aug 23, 2023 | 23.34 | 23.53 | 23.13 | 23.49 | 581,946 | -0.09(-0.37%) |
Aug 22, 2023 | 23.76 | 23.85 | 23.57 | 23.58 | 430,956 | -0.18(-0.74%) |
Aug 21, 2023 | 23.99 | 24.07 | 23.58 | 23.75 | 357,015 | -0.11(-0.45%) |
Aug 18, 2023 | 23.50 | 23.89 | 23.42 | 23.86 | 660,591 | +0.22(+0.91%) |
Aug 17, 2023 | 23.63 | 23.94 | 23.63 | 23.65 | 775,013 | +0.28(+1.21%) |
Aug 16, 2023 | 23.54 | 23.81 | 23.35 | 23.36 | 418,787 | -0.19(-0.79%) |
Aug 15, 2023 | 23.87 | 23.89 | 23.50 | 23.55 | 614,889 | -0.49(-2.03%) |
Aug 14, 2023 | 24.08 | 24.12 | 23.87 | 24.04 | 933,728 | -0.13(-0.53%) |
Aug 11, 2023 | 23.80 | 24.18 | 23.78 | 24.16 | 470,142 | +0.36(+1.52%) |
Aug 10, 2023 | 23.88 | 24.11 | 23.66 | 23.80 | 805,965 | -0.03(-0.12%) |
Aug 09, 2023 | 23.74 | 24.07 | 23.64 | 23.83 | 788,385 | +0.30(+1.29%) |
Aug 08, 2023 | 23.07 | 23.54 | 22.85 | 23.53 | 498,029 | +0.12(+0.50%) |
Aug 07, 2023 | 23.48 | 23.54 | 23.33 | 23.41 | 402,600 | +0.05(+0.21%) |
Aug 04, 2023 | 23.48 | 23.71 | 23.35 | 23.36 | 757,465 | +0.03(+0.13%) |
Aug 03, 2023 | 23.13 | 23.53 | 23.00 | 23.33 | 625,658 | +0.26(+1.14%) |
Aug 02, 2023 | 23.24 | 23.30 | 22.86 | 23.07 | 648,183 | -0.29(-1.26%) |
Aug 01, 2023 | 23.37 | 23.42 | 23.12 | 23.36 | 541,773 | -0.12(-0.50%) |
Jul 31, 2023 | 23.21 | 23.53 | 23.21 | 23.48 | 890,132 | +0.44(+1.93%) |
Jul 28, 2023 | 22.93 | 23.04 | 22.68 | 23.03 | 475,941 | +0.12(+0.53%) |
Jul 27, 2023 | 23.22 | 23.29 | 22.85 | 22.91 | 733,253 | -0.17(-0.72%) |
Jul 26, 2023 | 22.90 | 23.16 | 22.84 | 23.08 | 528,298 | +0.00(+0.00%) |
Jul 25, 2023 | 22.91 | 23.20 | 22.79 | 23.08 | 921,329 | +0.14(+0.60%) |
Jul 24, 2023 | 22.68 | 23.11 | 22.68 | 22.94 | 788,429 | +0.38(+1.69%) |
Jul 21, 2023 | 22.49 | 22.58 | 22.34 | 22.56 | 404,421 | +0.17(+0.74%) |
Jul 20, 2023 | 22.34 | 22.44 | 22.22 | 22.39 | 470,613 | +0.23(+1.06%) |
Jul 19, 2023 | 22.05 | 22.31 | 22.01 | 22.16 | 769,035 | +0.12(+0.53%) |
Jul 18, 2023 | 21.74 | 22.24 | 21.72 | 22.04 | 492,611 | +0.28(+1.30%) |
Jul 17, 2023 | 21.66 | 21.86 | 21.64 | 21.76 | 516,652 | +0.00(+0.00%) |
Jul 14, 2023 | 22.25 | 22.25 | 21.72 | 21.76 | 1,377,870 | -0.62(-2.75%) |
Jul 13, 2023 | 22.42 | 22.60 | 22.18 | 22.37 | 754,843 | -0.05(-0.22%) |
Jul 12, 2023 | 22.45 | 22.58 | 22.32 | 22.42 | 827,841 | +0.15(+0.66%) |
Jul 11, 2023 | 21.89 | 22.30 | 21.86 | 22.28 | 683,093 | +0.51(+2.34%) |
Jul 10, 2023 | 21.57 | 21.81 | 21.54 | 21.77 | 652,944 | +0.16(+0.72%) |
Jul 07, 2023 | 21.03 | 21.80 | 21.01 | 21.61 | 761,077 | +0.48(+2.27%) |
Jul 06, 2023 | 21.43 | 21.53 | 20.96 | 21.13 | 539,448 | -0.51(-2.35%) |
Jul 05, 2023 | 21.84 | 21.84 | 21.53 | 21.64 | 544,340 | -0.11(-0.49%) |
Jul 03, 2023 | 21.72 | 21.89 | 21.67 | 21.75 | 248,880 | +0.08(+0.36%) |
Jun 30, 2023 | 21.65 | 21.80 | 21.52 | 21.67 | 528,994 | +0.15(+0.68%) |
Jun 29, 2023 | 21.33 | 21.53 | 21.26 | 21.52 | 624,460 | +0.27(+1.29%) |
Jun 28, 2023 | 21.08 | 21.28 | 20.85 | 21.25 | 3,171,176 | +0.19(+0.88%) |
Jun 27, 2023 | 20.99 | 21.13 | 20.85 | 21.06 | 604,059 | +0.07(+0.33%) |
Jun 26, 2023 | 20.63 | 21.11 | 20.63 | 21.00 | 530,777 | +0.35(+1.71%) |
Jun 23, 2023 | 20.59 | 20.69 | 20.49 | 20.64 | 1,526,569 | -0.15(-0.71%) |
Jun 22, 2023 | 20.90 | 20.91 | 20.72 | 20.79 | 672,995 | -0.31(-1.48%) |
Jun 21, 2023 | 20.83 | 21.27 | 20.81 | 21.10 | 740,853 | +0.20(+0.94%) |
Jun 20, 2023 | 21.21 | 21.25 | 20.75 | 20.91 | 608,796 | -0.47(-2.20%) |
Jun 16, 2023 | 21.50 | 21.52 | 21.30 | 21.38 | 395,315 | -0.00(-0.00%) |