Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.61 | 21.90 | 21.59 | 21.66 | 813,983 | +0.01(+0.05%) |
Aug 30, 2023 | 21.65 | 21.75 | 21.51 | 21.65 | 542,557 | -0.10(-0.45%) |
Aug 29, 2023 | 21.54 | 21.83 | 21.33 | 21.75 | 438,633 | +0.17(+0.77%) |
Aug 28, 2023 | 21.46 | 21.74 | 21.46 | 21.59 | 508,059 | +0.24(+1.14%) |
Aug 25, 2023 | 21.57 | 21.64 | 21.07 | 21.34 | 796,651 | -0.05(-0.23%) |
Aug 24, 2023 | 21.41 | 21.74 | 21.36 | 21.39 | 553,866 | -0.03(-0.14%) |
Aug 23, 2023 | 21.24 | 21.48 | 21.01 | 21.42 | 511,529 | +0.19(+0.87%) |
Aug 22, 2023 | 21.79 | 21.93 | 21.18 | 21.23 | 784,911 | -0.55(-2.51%) |
Aug 21, 2023 | 22.06 | 22.17 | 21.63 | 21.78 | 676,849 | -0.26(-1.20%) |
Aug 18, 2023 | 21.75 | 22.21 | 21.70 | 22.04 | 2,122,793 | +0.09(+0.40%) |
Aug 17, 2023 | 22.06 | 22.15 | 21.80 | 21.96 | 687,774 | +0.04(+0.18%) |
Aug 16, 2023 | 22.00 | 22.19 | 21.90 | 21.92 | 667,917 | -0.12(-0.53%) |
Aug 15, 2023 | 22.51 | 22.53 | 21.94 | 22.03 | 905,329 | -0.68(-3.01%) |
Aug 14, 2023 | 22.75 | 22.82 | 22.45 | 22.72 | 819,482 | -0.23(-1.01%) |
Aug 11, 2023 | 22.78 | 22.98 | 22.68 | 22.95 | 520,450 | +0.07(+0.30%) |
Aug 10, 2023 | 23.27 | 23.45 | 22.83 | 22.88 | 812,580 | -0.32(-1.38%) |
Aug 09, 2023 | 23.49 | 23.49 | 23.06 | 23.20 | 698,458 | -0.47(-1.97%) |
Aug 08, 2023 | 23.17 | 23.67 | 22.78 | 23.67 | 1,266,654 | +0.09(+0.37%) |
Aug 07, 2023 | 23.68 | 23.77 | 23.42 | 23.58 | 666,756 | -0.07(-0.29%) |
Aug 04, 2023 | 23.72 | 23.95 | 23.47 | 23.65 | 1,086,155 | -0.15(-0.61%) |
Aug 03, 2023 | 23.45 | 23.83 | 23.36 | 23.79 | 909,458 | +0.25(+1.07%) |
Aug 02, 2023 | 23.28 | 23.59 | 23.23 | 23.54 | 960,559 | +0.00(+0.00%) |
Aug 01, 2023 | 23.27 | 23.56 | 23.07 | 23.54 | 1,080,301 | -0.02(-0.08%) |
Jul 31, 2023 | 23.58 | 23.67 | 23.38 | 23.56 | 1,036,449 | +0.16(+0.70%) |
Jul 28, 2023 | 23.46 | 23.63 | 23.29 | 23.40 | 847,869 | +0.09(+0.37%) |
Jul 27, 2023 | 23.68 | 23.85 | 23.14 | 23.31 | 1,897,116 | -0.04(-0.17%) |
Jul 26, 2023 | 22.47 | 23.42 | 22.43 | 23.35 | 2,454,427 | +1.02(+4.56%) |
Jul 25, 2023 | 22.81 | 22.83 | 22.30 | 22.33 | 1,354,450 | -0.33(-1.45%) |
Jul 24, 2023 | 22.66 | 23.09 | 22.60 | 22.66 | 1,065,526 | -0.14(-0.60%) |
Jul 21, 2023 | 23.65 | 23.65 | 22.67 | 22.80 | 1,451,804 | -0.60(-2.57%) |
Jul 20, 2023 | 24.21 | 24.47 | 23.20 | 23.40 | 1,761,384 | -0.81(-3.36%) |
Jul 19, 2023 | 23.90 | 24.22 | 23.76 | 24.21 | 1,768,131 | +0.34(+1.42%) |
Jul 18, 2023 | 23.03 | 23.89 | 23.03 | 23.87 | 1,838,931 | +0.84(+3.66%) |
Jul 17, 2023 | 22.65 | 23.14 | 22.52 | 23.03 | 979,566 | +0.46(+2.02%) |
Jul 14, 2023 | 23.08 | 23.08 | 22.45 | 22.57 | 771,169 | -0.42(-1.81%) |
Jul 13, 2023 | 22.82 | 23.23 | 22.75 | 22.99 | 715,656 | +0.24(+1.07%) |
Jul 12, 2023 | 22.91 | 23.04 | 22.65 | 22.75 | 992,394 | +0.23(+1.03%) |
Jul 11, 2023 | 22.34 | 22.56 | 22.22 | 22.51 | 616,635 | +0.19(+0.87%) |
Jul 10, 2023 | 21.99 | 22.51 | 21.99 | 22.32 | 813,943 | +0.20(+0.92%) |
Jul 07, 2023 | 21.89 | 22.35 | 21.88 | 22.12 | 1,088,599 | +0.24(+1.11%) |
Jul 06, 2023 | 21.99 | 21.99 | 21.54 | 21.88 | 854,325 | -0.41(-1.83%) |
Jul 05, 2023 | 22.16 | 22.44 | 22.05 | 22.28 | 1,178,926 | -0.13(-0.56%) |
Jul 03, 2023 | 22.04 | 22.48 | 22.04 | 22.41 | 466,236 | +0.31(+1.40%) |
Jun 30, 2023 | 22.60 | 22.64 | 22.09 | 22.10 | 978,153 | -0.23(-1.04%) |
Jun 29, 2023 | 22.28 | 22.45 | 22.22 | 22.33 | 981,750 | +0.35(+1.59%) |
Jun 28, 2023 | 21.89 | 22.15 | 21.80 | 21.98 | 944,030 | -0.03(-0.13%) |
Jun 27, 2023 | 21.81 | 22.16 | 21.62 | 22.01 | 962,249 | +0.26(+1.20%) |
Jun 26, 2023 | 21.49 | 21.97 | 21.49 | 21.75 | 764,988 | +0.33(+1.54%) |
Jun 23, 2023 | 21.32 | 21.60 | 21.12 | 21.42 | 2,286,728 | -0.17(-0.81%) |
Jun 22, 2023 | 21.97 | 21.97 | 21.44 | 21.59 | 907,176 | -0.47(-2.11%) |
Jun 21, 2023 | 22.25 | 22.33 | 21.97 | 22.06 | 928,849 | -0.37(-1.64%) |
Jun 20, 2023 | 22.65 | 22.65 | 22.27 | 22.43 | 896,814 | -0.25(-1.11%) |
Jun 16, 2023 | 23.05 | 23.07 | 22.42 | 22.68 | 2,973,013 | -0.26(-1.14%) |
Jun 15, 2023 | 22.63 | 23.12 | 22.63 | 22.94 | 1,331,680 | +0.13(+0.55%) |
Jun 14, 2023 | 23.13 | 23.28 | 22.62 | 22.82 | 1,222,343 | -0.31(-1.34%) |
Jun 13, 2023 | 22.66 | 23.25 | 22.52 | 23.13 | 856,740 | +0.53(+2.36%) |
Jun 12, 2023 | 22.75 | 23.06 | 22.44 | 22.59 | 933,447 | -0.07(-0.30%) |
Jun 09, 2023 | 22.89 | 23.02 | 22.53 | 22.66 | 830,346 | -0.38(-1.64%) |
Jun 08, 2023 | 23.02 | 23.19 | 22.66 | 23.04 | 814,755 | -0.17(-0.75%) |
Jun 07, 2023 | 22.72 | 23.39 | 22.72 | 23.21 | 1,760,809 | +0.54(+2.39%) |
Jun 06, 2023 | 21.91 | 22.90 | 21.85 | 22.67 | 1,506,764 | +0.82(+3.77%) |
Jun 05, 2023 | 22.10 | 22.39 | 21.72 | 21.85 | 925,182 | -0.69(-3.05%) |
Jun 02, 2023 | 21.41 | 22.58 | 21.40 | 22.53 | 1,651,214 | +1.22(+5.73%) |