Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.97 | 23.98 | 23.68 | 23.84 | 47,090 | +0.26(+1.10%) |
Aug 30, 2023 | 23.75 | 23.78 | 23.45 | 23.58 | 53,823 | -0.26(-1.09%) |
Aug 29, 2023 | 23.66 | 23.84 | 23.47 | 23.84 | 26,886 | +0.21(+0.87%) |
Aug 28, 2023 | 23.50 | 23.66 | 23.43 | 23.63 | 35,762 | +0.28(+1.19%) |
Aug 25, 2023 | 23.26 | 23.37 | 23.06 | 23.35 | 46,283 | +0.21(+0.93%) |
Aug 24, 2023 | 23.27 | 23.33 | 23.08 | 23.14 | 45,894 | -0.05(-0.23%) |
Aug 23, 2023 | 22.77 | 23.21 | 22.77 | 23.19 | 52,260 | +0.69(+3.05%) |
Aug 22, 2023 | 22.83 | 22.83 | 22.46 | 22.51 | 81,280 | -0.21(-0.90%) |
Aug 21, 2023 | 22.79 | 22.83 | 22.59 | 22.71 | 70,080 | +0.18(+0.79%) |
Aug 18, 2023 | 22.52 | 22.54 | 22.36 | 22.53 | 80,488 | +0.12(+0.56%) |
Aug 17, 2023 | 22.68 | 22.68 | 22.27 | 22.41 | 112,979 | +0.05(+0.24%) |
Aug 16, 2023 | 22.37 | 22.63 | 22.30 | 22.35 | 91,419 | -0.11(-0.48%) |
Aug 15, 2023 | 22.82 | 22.93 | 22.41 | 22.46 | 80,820 | -0.36(-1.56%) |
Aug 14, 2023 | 22.88 | 22.95 | 22.68 | 22.82 | 62,938 | -0.08(-0.35%) |
Aug 11, 2023 | 23.01 | 23.05 | 22.73 | 22.90 | 66,660 | -0.25(-1.08%) |
Aug 10, 2023 | 23.30 | 23.41 | 23.02 | 23.15 | 59,404 | -0.14(-0.61%) |
Aug 09, 2023 | 23.38 | 23.42 | 23.18 | 23.29 | 44,344 | -0.22(-0.95%) |
Aug 08, 2023 | 23.52 | 23.58 | 23.32 | 23.51 | 36,378 | -0.41(-1.72%) |
Aug 07, 2023 | 23.81 | 23.93 | 23.72 | 23.93 | 23,890 | +0.04(+0.19%) |
Aug 04, 2023 | 23.93 | 24.09 | 23.84 | 23.88 | 18,988 | +0.03(+0.11%) |
Aug 03, 2023 | 23.80 | 23.97 | 23.75 | 23.85 | 25,505 | -0.12(-0.52%) |
Aug 02, 2023 | 24.08 | 24.10 | 23.74 | 23.98 | 41,486 | -0.37(-1.50%) |
Aug 01, 2023 | 24.41 | 24.41 | 24.24 | 24.35 | 24,397 | -0.18(-0.73%) |
Jul 31, 2023 | 24.46 | 24.57 | 24.40 | 24.52 | 22,342 | +0.25(+1.03%) |
Jul 28, 2023 | 24.42 | 24.42 | 24.14 | 24.27 | 40,160 | -0.89(-3.55%) |
Jul 27, 2023 | 25.44 | 25.71 | 24.36 | 25.17 | 56,875 | -0.10(-0.39%) |
Jul 26, 2023 | 24.75 | 25.40 | 24.73 | 25.26 | 188,172 | +0.70(+2.83%) |
Jul 25, 2023 | 24.45 | 24.61 | 24.45 | 24.57 | 34,994 | -0.16(-0.65%) |
Jul 24, 2023 | 24.54 | 24.78 | 24.46 | 24.73 | 20,554 | +0.24(+0.98%) |
Jul 21, 2023 | 24.84 | 24.84 | 24.43 | 24.49 | 32,948 | -0.17(-0.69%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.44 | 24.66 | 22,450 | -0.12(-0.50%) |
Jul 19, 2023 | 24.92 | 25.00 | 24.67 | 24.78 | 29,968 | -0.27(-1.07%) |
Jul 18, 2023 | 24.97 | 25.35 | 24.93 | 25.05 | 195,312 | -0.17(-0.67%) |
Jul 17, 2023 | 24.74 | 25.43 | 24.74 | 25.22 | 149,225 | +0.26(+1.04%) |
Jul 14, 2023 | 25.13 | 25.14 | 24.86 | 24.96 | 33,525 | +0.16(+0.65%) |
Jul 13, 2023 | 24.77 | 24.80 | 24.65 | 24.80 | 30,928 | +0.26(+1.05%) |
Jul 12, 2023 | 24.50 | 24.62 | 24.45 | 24.54 | 26,454 | +0.48(+2.00%) |
Jul 11, 2023 | 23.94 | 24.10 | 23.88 | 24.06 | 46,675 | +0.41(+1.74%) |
Jul 10, 2023 | 23.72 | 23.76 | 23.58 | 23.65 | 57,839 | -0.12(-0.49%) |
Jul 07, 2023 | 23.35 | 23.84 | 23.35 | 23.76 | 74,154 | +0.35(+1.49%) |
Jul 06, 2023 | 23.61 | 23.61 | 23.17 | 23.42 | 63,673 | -0.75(-3.10%) |
Jul 05, 2023 | 24.20 | 24.24 | 24.01 | 24.17 | 46,731 | -0.54(-2.17%) |
Jul 03, 2023 | 24.53 | 24.72 | 24.53 | 24.70 | 22,317 | +0.64(+2.67%) |
Jun 30, 2023 | 24.40 | 24.40 | 24.01 | 24.06 | 32,430 | +0.18(+0.75%) |
Jun 29, 2023 | 23.79 | 23.99 | 23.62 | 23.88 | 61,206 | -0.20(-0.82%) |
Jun 28, 2023 | 24.18 | 24.18 | 24.03 | 24.08 | 28,415 | -0.34(-1.40%) |
Jun 27, 2023 | 24.34 | 24.47 | 24.33 | 24.42 | 45,396 | +0.12(+0.51%) |
Jun 26, 2023 | 24.10 | 24.39 | 24.10 | 24.30 | 29,536 | +0.37(+1.54%) |
Jun 23, 2023 | 24.01 | 24.04 | 23.76 | 23.93 | 43,664 | -0.47(-1.95%) |
Jun 22, 2023 | 24.67 | 24.67 | 24.39 | 24.40 | 28,955 | +0.06(+0.25%) |
Jun 21, 2023 | 24.23 | 24.40 | 24.15 | 24.34 | 33,454 | -0.21(-0.86%) |
Jun 20, 2023 | 24.85 | 24.85 | 24.49 | 24.55 | 16,835 | -0.28(-1.13%) |
Jun 16, 2023 | 24.84 | 24.93 | 24.68 | 24.83 | 41,172 | -0.05(-0.21%) |
Jun 15, 2023 | 24.75 | 24.92 | 24.63 | 24.89 | 22,307 | +0.10(+0.39%) |
Jun 14, 2023 | 24.84 | 24.95 | 24.67 | 24.79 | 36,468 | -0.28(-1.12%) |
Jun 13, 2023 | 24.87 | 25.11 | 24.87 | 25.07 | 26,793 | +0.36(+1.46%) |
Jun 12, 2023 | 24.84 | 24.84 | 24.61 | 24.71 | 25,425 | -0.30(-1.20%) |
Jun 09, 2023 | 25.00 | 25.12 | 24.97 | 25.01 | 61,374 | +0.40(+1.64%) |
Jun 08, 2023 | 24.54 | 24.68 | 24.36 | 24.61 | 49,047 | +0.12(+0.50%) |
Jun 07, 2023 | 24.51 | 24.52 | 24.38 | 24.48 | 47,078 | -0.25(-1.03%) |
Jun 06, 2023 | 24.23 | 24.74 | 24.22 | 24.74 | 72,277 | +0.55(+2.25%) |
Jun 05, 2023 | 24.34 | 24.47 | 24.08 | 24.19 | 52,616 | -0.22(-0.90%) |
Jun 02, 2023 | 24.10 | 24.41 | 24.10 | 24.41 | 50,907 | +0.60(+2.51%) |