Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.74 | 23.78 | 23.26 | 23.27 | 383,787 | -0.30(-1.28%) |
Aug 30, 2023 | 23.65 | 23.72 | 23.53 | 23.57 | 224,829 | -0.12(-0.49%) |
Aug 29, 2023 | 23.41 | 23.70 | 23.39 | 23.69 | 191,970 | +0.47(+2.01%) |
Aug 28, 2023 | 23.46 | 23.54 | 23.13 | 23.22 | 371,069 | -0.12(-0.50%) |
Aug 25, 2023 | 23.35 | 23.39 | 23.12 | 23.34 | 267,920 | +0.13(+0.54%) |
Aug 24, 2023 | 23.48 | 23.57 | 23.20 | 23.21 | 429,221 | -0.28(-1.20%) |
Aug 23, 2023 | 23.33 | 23.64 | 23.30 | 23.50 | 790,501 | +0.37(+1.60%) |
Aug 22, 2023 | 23.36 | 23.36 | 23.10 | 23.13 | 421,253 | -0.24(-1.04%) |
Aug 21, 2023 | 23.25 | 23.41 | 23.17 | 23.37 | 310,122 | -0.01(-0.04%) |
Aug 18, 2023 | 23.38 | 23.51 | 23.32 | 23.38 | 686,688 | -0.28(-1.19%) |
Aug 17, 2023 | 23.99 | 23.99 | 23.61 | 23.66 | 311,539 | -0.17(-0.73%) |
Aug 16, 2023 | 23.98 | 24.14 | 23.81 | 23.84 | 290,500 | -0.23(-0.97%) |
Aug 15, 2023 | 24.19 | 24.26 | 24.01 | 24.07 | 283,806 | +0.17(+0.73%) |
Aug 14, 2023 | 24.20 | 24.20 | 23.76 | 23.89 | 573,776 | -1.45(-5.71%) |
Aug 11, 2023 | 25.25 | 25.40 | 25.21 | 25.34 | 167,817 | -0.07(-0.27%) |
Aug 10, 2023 | 25.66 | 25.76 | 25.37 | 25.41 | 319,106 | +0.23(+0.93%) |
Aug 09, 2023 | 25.19 | 25.34 | 25.14 | 25.18 | 413,168 | -0.03(-0.12%) |
Aug 08, 2023 | 25.04 | 25.20 | 24.89 | 25.20 | 419,632 | +0.06(+0.23%) |
Aug 07, 2023 | 25.09 | 25.19 | 25.06 | 25.15 | 241,262 | +0.04(+0.15%) |
Aug 04, 2023 | 24.82 | 25.29 | 24.82 | 25.11 | 244,472 | +0.10(+0.39%) |
Aug 03, 2023 | 25.22 | 25.31 | 24.92 | 25.01 | 338,044 | +0.49(+1.98%) |
Aug 02, 2023 | 24.74 | 24.84 | 24.44 | 24.52 | 344,426 | -0.56(-2.25%) |
Aug 01, 2023 | 25.32 | 25.48 | 25.01 | 25.09 | 247,024 | -0.27(-1.07%) |
Jul 31, 2023 | 25.37 | 25.45 | 25.07 | 25.36 | 543,288 | -0.17(-0.65%) |
Jul 28, 2023 | 25.23 | 25.54 | 25.19 | 25.53 | 426,924 | -0.05(-0.19%) |
Jul 27, 2023 | 25.94 | 25.94 | 25.52 | 25.57 | 400,654 | -0.07(-0.27%) |
Jul 26, 2023 | 25.36 | 25.72 | 25.36 | 25.64 | 443,243 | +0.29(+1.15%) |
Jul 25, 2023 | 25.33 | 25.42 | 25.22 | 25.35 | 600,476 | -0.50(-1.92%) |
Jul 24, 2023 | 26.12 | 26.22 | 25.85 | 25.85 | 772,527 | -0.43(-1.63%) |
Jul 21, 2023 | 26.42 | 26.51 | 26.27 | 26.27 | 462,738 | -0.50(-1.85%) |
Jul 20, 2023 | 26.74 | 26.92 | 26.69 | 26.77 | 384,949 | +0.18(+0.69%) |
Jul 19, 2023 | 26.54 | 26.70 | 26.40 | 26.58 | 308,545 | +0.03(+0.11%) |
Jul 18, 2023 | 26.23 | 26.68 | 26.19 | 26.55 | 432,676 | +0.56(+2.17%) |
Jul 17, 2023 | 25.88 | 26.08 | 25.81 | 25.99 | 469,412 | +0.53(+2.10%) |
Jul 14, 2023 | 25.44 | 25.72 | 25.34 | 25.46 | 579,170 | -0.05(-0.19%) |
Jul 13, 2023 | 25.26 | 25.56 | 25.24 | 25.51 | 744,501 | +0.54(+2.18%) |
Jul 12, 2023 | 24.86 | 24.97 | 24.68 | 24.96 | 695,197 | +1.41(+5.98%) |
Jul 11, 2023 | 23.42 | 23.59 | 23.42 | 23.55 | 458,432 | +0.43(+1.85%) |
Jul 10, 2023 | 22.96 | 23.16 | 22.94 | 23.13 | 333,805 | +0.23(+1.02%) |
Jul 07, 2023 | 22.81 | 22.95 | 22.71 | 22.89 | 241,657 | +0.14(+0.60%) |
Jul 06, 2023 | 22.84 | 22.88 | 22.43 | 22.76 | 385,332 | -0.51(-2.17%) |
Jul 05, 2023 | 23.21 | 23.37 | 23.12 | 23.26 | 387,610 | +0.19(+0.84%) |
Jul 03, 2023 | 23.30 | 23.37 | 23.05 | 23.07 | 231,341 | -0.17(-0.75%) |
Jun 30, 2023 | 23.21 | 23.30 | 23.15 | 23.24 | 348,613 | +0.49(+2.13%) |
Jun 29, 2023 | 22.78 | 22.84 | 22.73 | 22.76 | 329,605 | -0.21(-0.93%) |
Jun 28, 2023 | 22.78 | 23.02 | 22.73 | 22.97 | 427,842 | +0.62(+2.78%) |
Jun 27, 2023 | 22.37 | 22.42 | 21.92 | 22.35 | 903,123 | -0.93(-4.00%) |
Jun 26, 2023 | 23.54 | 23.56 | 23.25 | 23.28 | 467,512 | -0.32(-1.36%) |
Jun 23, 2023 | 23.53 | 23.76 | 23.51 | 23.60 | 479,514 | +0.44(+1.89%) |
Jun 22, 2023 | 22.95 | 23.19 | 22.95 | 23.17 | 688,273 | +0.19(+0.85%) |
Jun 21, 2023 | 22.75 | 23.01 | 22.66 | 22.97 | 615,264 | +0.19(+0.85%) |
Jun 20, 2023 | 22.82 | 22.84 | 22.64 | 22.78 | 646,116 | -0.12(-0.51%) |
Jun 16, 2023 | 22.95 | 23.16 | 22.84 | 22.89 | 1,920,296 | +0.00(+0.00%) |
Jun 15, 2023 | 22.92 | 22.96 | 22.70 | 22.89 | 504,527 | +0.31(+1.38%) |
Jun 14, 2023 | 22.77 | 22.85 | 22.52 | 22.58 | 393,294 | +0.29(+1.31%) |
Jun 13, 2023 | 22.07 | 22.33 | 22.03 | 22.29 | 544,306 | +0.11(+0.48%) |
Jun 12, 2023 | 22.24 | 22.28 | 22.11 | 22.18 | 1,201,695 | -0.02(-0.09%) |
Jun 09, 2023 | 22.13 | 22.30 | 22.04 | 22.20 | 637,840 | -0.38(-1.68%) |
Jun 08, 2023 | 22.31 | 22.59 | 22.26 | 22.58 | 608,282 | +0.46(+2.06%) |
Jun 07, 2023 | 21.94 | 22.17 | 21.82 | 22.13 | 569,612 | +0.50(+2.29%) |
Jun 06, 2023 | 21.48 | 21.64 | 21.45 | 21.63 | 318,787 | +0.34(+1.60%) |
Jun 05, 2023 | 21.20 | 21.33 | 21.15 | 21.29 | 264,257 | +0.09(+0.41%) |
Jun 02, 2023 | 21.09 | 21.22 | 21.08 | 21.20 | 328,434 | +0.29(+1.39%) |