Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.07 | 24.42 | 24.07 | 24.11 | 185,096 | +0.01(+0.04%) |
Aug 30, 2023 | 23.96 | 24.33 | 23.96 | 24.10 | 122,911 | +0.23(+0.96%) |
Aug 29, 2023 | 23.42 | 23.89 | 23.32 | 23.87 | 169,818 | +0.53(+2.27%) |
Aug 28, 2023 | 23.47 | 23.58 | 23.34 | 23.34 | 205,802 | -0.02(-0.09%) |
Aug 25, 2023 | 23.31 | 23.55 | 23.04 | 23.36 | 145,529 | +0.12(+0.52%) |
Aug 24, 2023 | 23.49 | 23.50 | 23.21 | 23.24 | 98,583 | -0.34(-1.44%) |
Aug 23, 2023 | 23.51 | 23.69 | 23.42 | 23.58 | 175,279 | +0.14(+0.60%) |
Aug 22, 2023 | 23.60 | 23.66 | 23.25 | 23.44 | 100,895 | -0.15(-0.64%) |
Aug 21, 2023 | 23.69 | 23.73 | 23.44 | 23.59 | 126,167 | -0.10(-0.42%) |
Aug 18, 2023 | 23.75 | 23.81 | 23.42 | 23.69 | 188,603 | -0.16(-0.67%) |
Aug 17, 2023 | 24.32 | 24.32 | 23.69 | 23.85 | 470,898 | -0.32(-1.32%) |
Aug 16, 2023 | 23.08 | 24.19 | 23.08 | 24.17 | 442,344 | +0.99(+4.27%) |
Aug 15, 2023 | 23.51 | 23.51 | 22.64 | 23.18 | 215,831 | -0.41(-1.74%) |
Aug 14, 2023 | 23.45 | 23.71 | 23.38 | 23.59 | 239,067 | +0.07(+0.30%) |
Aug 11, 2023 | 23.37 | 24.12 | 23.31 | 23.52 | 331,349 | +0.14(+0.60%) |
Aug 10, 2023 | 24.10 | 24.28 | 23.24 | 23.38 | 317,772 | -0.46(-1.93%) |
Aug 09, 2023 | 22.50 | 24.12 | 22.36 | 23.84 | 474,040 | +1.76(+7.97%) |
Aug 08, 2023 | 22.33 | 22.37 | 21.81 | 22.08 | 237,937 | -0.57(-2.52%) |
Aug 07, 2023 | 22.29 | 22.77 | 22.27 | 22.65 | 97,924 | +0.38(+1.71%) |
Aug 04, 2023 | 22.40 | 22.87 | 22.24 | 22.27 | 194,511 | -0.15(-0.67%) |
Aug 03, 2023 | 22.17 | 22.59 | 21.92 | 22.42 | 488,689 | +0.06(+0.27%) |
Aug 02, 2023 | 22.52 | 22.52 | 21.94 | 22.36 | 270,646 | -0.37(-1.63%) |
Aug 01, 2023 | 22.76 | 22.96 | 22.48 | 22.73 | 137,304 | -0.12(-0.53%) |
Jul 31, 2023 | 22.40 | 22.87 | 22.29 | 22.85 | 147,898 | +0.61(+2.74%) |
Jul 28, 2023 | 22.11 | 22.34 | 22.08 | 22.24 | 163,280 | +0.34(+1.55%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.86 | 21.90 | 188,563 | -0.41(-1.84%) |
Jul 26, 2023 | 22.27 | 22.42 | 22.09 | 22.31 | 141,179 | -0.04(-0.18%) |
Jul 25, 2023 | 21.79 | 22.41 | 21.79 | 22.35 | 143,880 | +0.47(+2.15%) |
Jul 24, 2023 | 21.93 | 21.95 | 21.77 | 21.88 | 83,338 | +0.00(+0.00%) |
Jul 21, 2023 | 21.69 | 21.95 | 21.55 | 21.88 | 113,322 | +0.22(+1.02%) |
Jul 20, 2023 | 22.10 | 22.10 | 21.56 | 21.66 | 111,605 | -0.44(-1.99%) |
Jul 19, 2023 | 22.20 | 22.38 | 21.94 | 22.10 | 82,851 | -0.14(-0.63%) |
Jul 18, 2023 | 21.92 | 22.25 | 21.89 | 22.24 | 143,344 | +0.36(+1.65%) |
Jul 17, 2023 | 22.00 | 22.03 | 21.85 | 21.88 | 107,556 | -0.12(-0.55%) |
Jul 14, 2023 | 22.35 | 22.35 | 21.92 | 22.00 | 71,806 | -0.26(-1.17%) |
Jul 13, 2023 | 22.29 | 22.47 | 22.14 | 22.26 | 91,770 | +0.14(+0.63%) |
Jul 12, 2023 | 22.24 | 22.33 | 21.96 | 22.12 | 84,533 | +0.14(+0.64%) |
Jul 11, 2023 | 21.73 | 21.98 | 21.59 | 21.98 | 119,508 | +0.38(+1.76%) |
Jul 10, 2023 | 21.77 | 21.77 | 21.46 | 21.60 | 76,644 | -0.13(-0.60%) |
Jul 07, 2023 | 21.61 | 21.80 | 21.60 | 21.73 | 120,992 | +0.16(+0.74%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.50 | 21.57 | 150,867 | -0.95(-4.22%) |
Jul 05, 2023 | 22.25 | 22.56 | 22.11 | 22.52 | 141,223 | +0.23(+1.03%) |
Jul 03, 2023 | 22.34 | 22.49 | 22.24 | 22.29 | 28,126 | -0.09(-0.40%) |
Jun 30, 2023 | 21.92 | 22.47 | 21.87 | 22.38 | 392,253 | +0.70(+3.23%) |
Jun 29, 2023 | 21.58 | 21.76 | 21.45 | 21.68 | 439,202 | +0.20(+0.93%) |
Jun 28, 2023 | 21.38 | 21.50 | 21.19 | 21.48 | 135,253 | +0.10(+0.47%) |
Jun 27, 2023 | 21.32 | 21.42 | 21.18 | 21.38 | 226,110 | +0.08(+0.38%) |
Jun 26, 2023 | 21.24 | 21.41 | 21.17 | 21.30 | 137,429 | +0.06(+0.28%) |
Jun 23, 2023 | 21.73 | 21.73 | 21.06 | 21.24 | 214,793 | -0.80(-3.63%) |
Jun 22, 2023 | 21.97 | 22.25 | 21.85 | 22.04 | 175,194 | +0.01(+0.05%) |
Jun 21, 2023 | 21.75 | 22.13 | 21.68 | 22.03 | 247,234 | +0.28(+1.29%) |
Jun 20, 2023 | 21.42 | 21.77 | 21.24 | 21.75 | 190,360 | +0.22(+1.02%) |
Jun 16, 2023 | 21.39 | 21.86 | 21.29 | 21.53 | 261,096 | +0.30(+1.41%) |
Jun 15, 2023 | 20.82 | 21.37 | 20.74 | 21.23 | 208,752 | +0.46(+2.21%) |
Jun 14, 2023 | 20.99 | 21.16 | 20.68 | 20.77 | 171,619 | -0.17(-0.81%) |
Jun 13, 2023 | 20.88 | 21.30 | 20.88 | 20.94 | 165,544 | +0.21(+1.01%) |
Jun 12, 2023 | 20.96 | 20.96 | 20.63 | 20.73 | 150,593 | -0.11(-0.53%) |
Jun 09, 2023 | 20.96 | 21.15 | 20.83 | 20.84 | 150,441 | -0.06(-0.29%) |
Jun 08, 2023 | 21.42 | 21.49 | 20.87 | 20.90 | 160,123 | -0.47(-2.20%) |
Jun 07, 2023 | 21.77 | 21.82 | 21.23 | 21.37 | 244,749 | -0.28(-1.29%) |
Jun 06, 2023 | 21.41 | 21.83 | 21.40 | 21.65 | 802,592 | +0.15(+0.70%) |
Jun 05, 2023 | 21.45 | 21.60 | 21.23 | 21.50 | 609,118 | +0.06(+0.28%) |
Jun 02, 2023 | 20.94 | 21.69 | 20.76 | 21.44 | 839,438 | +0.80(+3.88%) |