Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.50 | 22.50 | 22.15 | 22.15 | 5,042 | -0.35(-1.56%) |
Aug 30, 2023 | 22.00 | 22.95 | 22.00 | 22.50 | 7,391 | +1.25(+5.88%) |
Aug 29, 2023 | 21.95 | 21.95 | 21.10 | 21.25 | 5,180 | +1.12(+5.56%) |
Aug 24, 2023 | 20.13 | 290 | -0.27(-1.32%) | |||
Aug 23, 2023 | 19.99 | 20.40 | 19.99 | 20.40 | 440 | +0.70(+3.55%) |
Aug 22, 2023 | 21.07 | 21.07 | 19.04 | 19.70 | 2,233 | -1.31(-6.24%) |
Aug 21, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 748 | -0.74(-3.40%) |
Aug 18, 2023 | 20.55 | 21.75 | 20.55 | 21.75 | 595 | +1.35(+6.62%) |
Aug 17, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 482 | -0.98(-4.58%) |
Aug 16, 2023 | 20.51 | 21.90 | 20.51 | 21.38 | 8,991 | +1.68(+8.53%) |
Aug 15, 2023 | 19.70 | 19.70 | 19.62 | 19.70 | 1,186 | -0.80(-3.90%) |
Aug 14, 2023 | 20.55 | 20.55 | 20.50 | 20.50 | 2,460 | +0.00(+0.00%) |
Aug 11, 2023 | 20.75 | 20.75 | 20.50 | 20.50 | 1,534 | -0.25(-1.20%) |
Aug 10, 2023 | 21.26 | 21.26 | 20.50 | 20.75 | 1,371 | -0.55(-2.58%) |
Aug 09, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 674 | -0.02(-0.09%) |
Aug 08, 2023 | 21.40 | 21.42 | 21.14 | 21.32 | 3,219 | +0.02(+0.09%) |
Aug 07, 2023 | 20.77 | 21.30 | 20.77 | 21.30 | 1,416 | -0.65(-2.96%) |
Aug 04, 2023 | 20.29 | 21.95 | 20.29 | 21.95 | 721 | +1.79(+8.88%) |
Aug 03, 2023 | 21.18 | 21.18 | 20.13 | 20.16 | 2,471 | -1.74(-7.95%) |
Aug 01, 2023 | 21.90 | 216 | -0.62(-2.75%) | |||
Jul 31, 2023 | 23.32 | 23.32 | 22.52 | 22.52 | 894 | -0.18(-0.79%) |
Jul 25, 2023 | 22.70 | 151 | +0.15(+0.67%) | |||
Jul 24, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 557 | -0.35(-1.53%) |
Jul 21, 2023 | 22.50 | 23.00 | 22.50 | 22.90 | 2,610 | +0.11(+0.48%) |
Jul 20, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 418 | -0.22(-0.96%) |
Jul 19, 2023 | 22.39 | 24.00 | 22.25 | 23.01 | 4,559 | +0.41(+1.81%) |
Jul 18, 2023 | 22.30 | 22.60 | 22.30 | 22.60 | 2,028 | -0.63(-2.71%) |
Jul 17, 2023 | 22.60 | 23.23 | 22.16 | 23.23 | 2,129 | +1.61(+7.45%) |
Jul 14, 2023 | 21.20 | 21.62 | 21.20 | 21.62 | 1,636 | +0.62(+2.95%) |
Jul 13, 2023 | 20.60 | 21.92 | 20.60 | 21.00 | 3,111 | +0.09(+0.43%) |
Jul 12, 2023 | 20.64 | 20.95 | 20.56 | 20.91 | 4,857 | +0.27(+1.31%) |
Jul 11, 2023 | 20.99 | 21.20 | 20.49 | 20.64 | 2,139 | -0.23(-1.10%) |
Jul 10, 2023 | 21.30 | 21.30 | 20.86 | 20.87 | 1,206 | +0.02(+0.10%) |
Jul 07, 2023 | 21.10 | 22.02 | 20.65 | 20.85 | 5,859 | -0.30(-1.42%) |
Jul 06, 2023 | 21.40 | 22.34 | 20.33 | 21.15 | 4,180 | +0.25(+1.20%) |
Jul 05, 2023 | 21.51 | 21.51 | 20.90 | 20.90 | 1,179 | -0.98(-4.48%) |
Jul 03, 2023 | 21.78 | 21.88 | 21.78 | 21.88 | 1,396 | +0.35(+1.63%) |
Jun 30, 2023 | 21.62 | 21.78 | 21.53 | 21.53 | 917 | +0.21(+0.98%) |
Jun 29, 2023 | 21.77 | 21.77 | 21.26 | 21.32 | 791 | +0.16(+0.76%) |
Jun 28, 2023 | 21.75 | 21.75 | 21.11 | 21.16 | 1,005 | -0.59(-2.71%) |
Jun 27, 2023 | 22.33 | 22.69 | 21.75 | 21.75 | 6,039 | -0.05(-0.23%) |
Jun 26, 2023 | 21.01 | 21.80 | 21.01 | 21.80 | 3,639 | +1.02(+4.91%) |
Jun 23, 2023 | 20.32 | 20.78 | 20.10 | 20.78 | 2,684 | -0.22(-1.05%) |
Jun 22, 2023 | 20.98 | 21.29 | 20.98 | 21.00 | 1,756 | -0.25(-1.18%) |
Jun 21, 2023 | 21.60 | 21.60 | 19.43 | 21.25 | 3,183 | -0.30(-1.39%) |
Jun 20, 2023 | 22.18 | 22.18 | 21.51 | 21.55 | 2,018 | -0.63(-2.84%) |
Jun 16, 2023 | 22.13 | 22.18 | 22.13 | 22.18 | 1,373 | -0.07(-0.31%) |
Jun 15, 2023 | 22.40 | 22.40 | 21.89 | 22.25 | 2,036 | +0.48(+2.18%) |
Jun 14, 2023 | 21.88 | 22.37 | 21.08 | 21.77 | 3,807 | -0.05(-0.21%) |
Jun 13, 2023 | 23.16 | 23.16 | 21.82 | 21.82 | 2,924 | -0.74(-3.28%) |
Jun 12, 2023 | 22.29 | 22.86 | 22.29 | 22.56 | 4,184 | +0.30(+1.35%) |
Jun 09, 2023 | 22.49 | 22.55 | 22.26 | 22.26 | 5,909 | -0.09(-0.40%) |
Jun 08, 2023 | 22.10 | 22.96 | 22.10 | 22.35 | 11,870 | +0.34(+1.54%) |
Jun 07, 2023 | 21.98 | 22.34 | 21.45 | 22.01 | 14,378 | +0.46(+2.13%) |
Jun 06, 2023 | 21.45 | 21.67 | 21.45 | 21.55 | 2,583 | +0.54(+2.57%) |
Jun 05, 2023 | 20.51 | 21.02 | 20.51 | 21.01 | 6,237 | +0.50(+2.44%) |
Jun 02, 2023 | 21.00 | 21.38 | 20.29 | 20.51 | 3,926 | +0.50(+2.50%) |