Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.27 | 24.33 | 24.26 | 24.32 | 618,220 | +0.04(+0.16%) |
Aug 30, 2023 | 24.27 | 24.31 | 24.26 | 24.28 | 1,057,172 | +0.05(+0.20%) |
Aug 29, 2023 | 24.10 | 24.29 | 24.09 | 24.24 | 3,013,153 | +0.11(+0.48%) |
Aug 28, 2023 | 24.07 | 24.13 | 24.06 | 24.12 | 294,162 | +0.11(+0.44%) |
Aug 25, 2023 | 23.97 | 24.07 | 23.94 | 24.02 | 741,284 | +0.06(+0.24%) |
Aug 24, 2023 | 24.06 | 24.07 | 23.94 | 23.96 | 1,052,513 | -0.12(-0.52%) |
Aug 23, 2023 | 24.01 | 24.11 | 24.01 | 24.08 | 449,427 | +0.16(+0.68%) |
Aug 22, 2023 | 23.97 | 23.98 | 23.92 | 23.92 | 595,351 | -0.01(-0.04%) |
Aug 21, 2023 | 23.96 | 23.97 | 23.87 | 23.93 | 344,092 | -0.04(-0.16%) |
Aug 18, 2023 | 23.91 | 24.02 | 23.89 | 23.97 | 506,101 | +0.05(+0.20%) |
Aug 17, 2023 | 24.06 | 24.06 | 23.89 | 23.92 | 685,100 | -0.09(-0.36%) |
Aug 16, 2023 | 24.07 | 24.13 | 24.00 | 24.01 | 1,026,284 | -0.09(-0.36%) |
Aug 15, 2023 | 24.09 | 24.17 | 24.07 | 24.09 | 690,030 | -0.04(-0.16%) |
Aug 14, 2023 | 24.13 | 24.20 | 24.08 | 24.13 | 509,363 | -0.01(-0.04%) |
Aug 11, 2023 | 24.11 | 24.16 | 24.08 | 24.14 | 501,289 | -0.03(-0.12%) |
Aug 10, 2023 | 24.27 | 24.28 | 24.09 | 24.17 | 1,130,346 | +0.00(+0.00%) |
Aug 09, 2023 | 24.22 | 24.22 | 24.15 | 24.17 | 1,326,659 | -0.05(-0.20%) |
Aug 08, 2023 | 24.17 | 24.24 | 24.15 | 24.22 | 524,492 | +0.04(+0.16%) |
Aug 07, 2023 | 24.20 | 24.20 | 24.08 | 24.18 | 1,604,694 | +0.05(+0.20%) |
Aug 04, 2023 | 24.15 | 24.23 | 24.11 | 24.13 | 2,402,968 | +0.12(+0.52%) |
Aug 03, 2023 | 24.00 | 24.07 | 23.96 | 24.01 | 710,609 | -0.08(-0.32%) |
Aug 02, 2023 | 24.06 | 24.08 | 24.01 | 24.08 | 809,299 | -0.08(-0.32%) |
Aug 01, 2023 | 24.15 | 24.19 | 24.13 | 24.16 | 710,760 | -0.06(-0.26%) |
Jul 31, 2023 | 24.19 | 24.24 | 24.17 | 24.22 | 1,301,122 | +0.08(+0.31%) |
Jul 28, 2023 | 24.13 | 24.15 | 24.10 | 24.15 | 879,428 | +0.10(+0.44%) |
Jul 27, 2023 | 24.22 | 24.25 | 23.98 | 24.04 | 1,420,619 | -0.14(-0.59%) |
Jul 26, 2023 | 24.07 | 24.19 | 24.07 | 24.19 | 1,153,323 | +0.14(+0.59%) |
Jul 25, 2023 | 24.06 | 24.07 | 24.01 | 24.04 | 878,099 | -0.02(-0.08%) |
Jul 24, 2023 | 24.13 | 24.16 | 24.06 | 24.06 | 1,496,968 | -0.02(-0.08%) |
Jul 21, 2023 | 24.07 | 24.12 | 24.04 | 24.08 | 1,988,417 | +0.04(+0.16%) |
Jul 20, 2023 | 24.06 | 24.06 | 23.99 | 24.04 | 13,274,254 | -0.17(-0.71%) |
Jul 19, 2023 | 24.21 | 24.26 | 24.20 | 24.21 | 475,945 | +0.01(+0.04%) |
Jul 18, 2023 | 24.20 | 24.26 | 24.19 | 24.20 | 274,744 | +0.01(+0.04%) |
Jul 17, 2023 | 24.08 | 24.19 | 24.08 | 24.19 | 299,482 | +0.07(+0.28%) |
Jul 14, 2023 | 24.23 | 24.26 | 24.10 | 24.13 | 546,836 | -0.15(-0.63%) |
Jul 13, 2023 | 24.25 | 24.31 | 24.20 | 24.28 | 795,191 | +0.11(+0.47%) |
Jul 12, 2023 | 24.15 | 24.21 | 24.13 | 24.17 | 3,010,694 | +0.18(+0.75%) |
Jul 11, 2023 | 23.97 | 24.00 | 23.90 | 23.99 | 709,314 | +0.11(+0.48%) |
Jul 10, 2023 | 23.80 | 23.89 | 23.80 | 23.87 | 1,027,620 | +0.08(+0.32%) |
Jul 07, 2023 | 23.80 | 23.93 | 23.76 | 23.80 | 7,599,469 | -0.02(-0.08%) |
Jul 06, 2023 | 23.78 | 23.81 | 23.72 | 23.81 | 819,572 | -0.11(-0.48%) |
Jul 05, 2023 | 23.98 | 23.98 | 23.88 | 23.93 | 277,354 | -0.06(-0.24%) |
Jul 03, 2023 | 24.01 | 24.01 | 23.96 | 23.99 | 535,345 | -0.03(-0.11%) |
Jun 30, 2023 | 23.90 | 24.04 | 23.89 | 24.01 | 1,463,796 | +0.17(+0.71%) |
Jun 29, 2023 | 23.78 | 23.85 | 23.74 | 23.84 | 808,735 | -0.04(-0.16%) |
Jun 28, 2023 | 23.77 | 23.88 | 23.74 | 23.88 | 618,512 | +0.11(+0.48%) |
Jun 27, 2023 | 23.76 | 23.79 | 23.72 | 23.77 | 314,889 | +0.03(+0.12%) |
Jun 26, 2023 | 23.71 | 23.76 | 23.66 | 23.74 | 417,935 | +0.06(+0.24%) |
Jun 23, 2023 | 23.71 | 23.71 | 23.64 | 23.68 | 452,530 | -0.04(-0.16%) |
Jun 22, 2023 | 23.74 | 23.77 | 23.71 | 23.72 | 391,774 | -0.08(-0.32%) |
Jun 21, 2023 | 23.76 | 23.81 | 23.73 | 23.79 | 357,462 | +0.00(+0.00%) |
Jun 20, 2023 | 23.83 | 23.83 | 23.79 | 23.79 | 475,818 | -0.03(-0.12%) |
Jun 16, 2023 | 23.83 | 23.84 | 23.78 | 23.82 | 5,001,170 | -0.04(-0.16%) |
Jun 15, 2023 | 23.82 | 23.86 | 23.78 | 23.86 | 179,826 | +0.11(+0.48%) |
Jun 14, 2023 | 23.76 | 23.82 | 23.65 | 23.75 | 276,500 | +0.04(+0.16%) |
Jun 13, 2023 | 23.71 | 23.79 | 23.67 | 23.71 | 338,386 | -0.03(-0.12%) |
Jun 12, 2023 | 23.77 | 23.78 | 23.66 | 23.74 | 301,878 | +0.01(+0.04%) |
Jun 09, 2023 | 23.73 | 23.78 | 23.71 | 23.73 | 569,983 | -0.01(-0.04%) |
Jun 08, 2023 | 23.58 | 23.74 | 23.58 | 23.74 | 369,100 | +0.14(+0.60%) |
Jun 07, 2023 | 23.71 | 23.74 | 23.56 | 23.60 | 341,067 | -0.09(-0.40%) |
Jun 06, 2023 | 23.62 | 23.69 | 23.58 | 23.69 | 204,158 | +0.03(+0.12%) |
Jun 05, 2023 | 23.62 | 23.66 | 23.58 | 23.66 | 829,088 | +0.00(+0.00%) |
Jun 02, 2023 | 23.62 | 23.70 | 23.57 | 23.66 | 509,577 | +0.08(+0.32%) |