Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.47 | 21.63 | 21.24 | 21.26 | 165,767 | -0.21(-0.98%) |
Aug 30, 2023 | 21.59 | 21.59 | 21.28 | 21.47 | 146,081 | -0.14(-0.66%) |
Aug 29, 2023 | 21.51 | 21.74 | 21.33 | 21.61 | 191,343 | +0.15(+0.71%) |
Aug 28, 2023 | 21.42 | 21.79 | 21.32 | 21.46 | 122,725 | +0.16(+0.76%) |
Aug 25, 2023 | 21.67 | 21.80 | 21.03 | 21.29 | 102,272 | -0.29(-1.33%) |
Aug 24, 2023 | 21.24 | 21.67 | 21.24 | 21.58 | 129,663 | +0.27(+1.26%) |
Aug 23, 2023 | 21.20 | 21.40 | 21.06 | 21.31 | 175,261 | +0.09(+0.41%) |
Aug 22, 2023 | 21.74 | 21.87 | 21.11 | 21.23 | 186,578 | -0.53(-2.42%) |
Aug 21, 2023 | 21.79 | 21.98 | 21.44 | 21.75 | 193,170 | -0.03(-0.13%) |
Aug 18, 2023 | 21.62 | 22.09 | 21.58 | 21.78 | 138,776 | -0.07(-0.31%) |
Aug 17, 2023 | 21.84 | 22.02 | 21.64 | 21.85 | 164,933 | +0.14(+0.66%) |
Aug 16, 2023 | 21.87 | 22.16 | 21.63 | 21.71 | 191,610 | -0.18(-0.83%) |
Aug 15, 2023 | 22.47 | 22.57 | 21.77 | 21.89 | 209,398 | -0.90(-3.94%) |
Aug 14, 2023 | 23.19 | 23.19 | 22.67 | 22.79 | 122,109 | -0.56(-2.42%) |
Aug 11, 2023 | 22.91 | 23.54 | 22.49 | 23.35 | 121,162 | +0.28(+1.20%) |
Aug 10, 2023 | 23.51 | 23.81 | 22.99 | 23.07 | 206,353 | -0.33(-1.39%) |
Aug 09, 2023 | 23.37 | 23.63 | 23.08 | 23.40 | 203,342 | -0.16(-0.69%) |
Aug 08, 2023 | 23.05 | 23.56 | 22.18 | 23.56 | 327,446 | +0.02(+0.08%) |
Aug 07, 2023 | 22.91 | 23.58 | 22.91 | 23.54 | 251,887 | +0.63(+2.76%) |
Aug 04, 2023 | 22.64 | 23.30 | 22.60 | 22.91 | 240,517 | +0.27(+1.21%) |
Aug 03, 2023 | 23.06 | 23.07 | 22.55 | 22.64 | 537,910 | -0.42(-1.84%) |
Aug 02, 2023 | 22.70 | 23.10 | 22.62 | 23.06 | 223,196 | +0.06(+0.25%) |
Aug 01, 2023 | 22.93 | 23.06 | 22.55 | 23.00 | 272,134 | -0.07(-0.29%) |
Jul 31, 2023 | 23.11 | 23.47 | 22.90 | 23.07 | 239,861 | -0.06(-0.24%) |
Jul 28, 2023 | 23.46 | 23.59 | 23.11 | 23.13 | 437,355 | -0.04(-0.16%) |
Jul 27, 2023 | 23.81 | 23.91 | 23.04 | 23.16 | 466,612 | -0.54(-2.27%) |
Jul 26, 2023 | 23.03 | 23.80 | 23.03 | 23.70 | 266,712 | +0.97(+4.27%) |
Jul 25, 2023 | 22.62 | 23.56 | 22.60 | 22.73 | 425,376 | -1.16(-4.85%) |
Jul 24, 2023 | 22.85 | 24.00 | 22.85 | 23.89 | 410,563 | +0.95(+4.15%) |
Jul 21, 2023 | 23.21 | 23.21 | 22.64 | 22.94 | 390,925 | -0.05(-0.20%) |
Jul 20, 2023 | 23.25 | 23.28 | 22.48 | 22.98 | 354,643 | -0.29(-1.26%) |
Jul 19, 2023 | 22.74 | 23.36 | 22.50 | 23.28 | 400,996 | +0.76(+3.39%) |
Jul 18, 2023 | 21.74 | 22.65 | 21.74 | 22.51 | 648,950 | +0.78(+3.60%) |
Jul 17, 2023 | 21.58 | 21.94 | 21.49 | 21.73 | 354,729 | +0.14(+0.65%) |
Jul 14, 2023 | 22.33 | 22.33 | 21.39 | 21.59 | 312,235 | -0.49(-2.22%) |
Jul 13, 2023 | 21.98 | 22.45 | 21.69 | 22.08 | 364,913 | +0.27(+1.25%) |
Jul 12, 2023 | 21.75 | 22.25 | 21.56 | 21.81 | 284,836 | +0.60(+2.85%) |
Jul 11, 2023 | 21.51 | 21.75 | 21.17 | 21.20 | 284,394 | -0.23(-1.06%) |
Jul 10, 2023 | 21.17 | 22.31 | 21.17 | 21.43 | 466,975 | +0.25(+1.16%) |
Jul 07, 2023 | 20.79 | 21.55 | 20.79 | 21.18 | 748,026 | +0.35(+1.67%) |
Jul 06, 2023 | 21.22 | 21.22 | 20.54 | 20.84 | 320,978 | -0.67(-3.11%) |
Jul 05, 2023 | 21.74 | 21.92 | 21.42 | 21.50 | 243,730 | -0.38(-1.72%) |
Jul 03, 2023 | 21.42 | 21.91 | 21.42 | 21.88 | 124,313 | +0.50(+2.34%) |
Jun 30, 2023 | 22.18 | 22.38 | 21.37 | 21.38 | 246,562 | -0.51(-2.33%) |
Jun 29, 2023 | 21.73 | 22.18 | 21.64 | 21.89 | 262,191 | +0.48(+2.25%) |
Jun 28, 2023 | 21.70 | 21.71 | 21.03 | 21.41 | 246,618 | -0.46(-2.11%) |
Jun 27, 2023 | 22.03 | 22.32 | 21.69 | 21.87 | 228,289 | -0.09(-0.43%) |
Jun 26, 2023 | 21.82 | 22.39 | 21.77 | 21.97 | 232,222 | +0.28(+1.30%) |
Jun 23, 2023 | 21.95 | 22.38 | 21.46 | 21.68 | 485,231 | -0.65(-2.91%) |
Jun 22, 2023 | 22.67 | 23.14 | 22.09 | 22.33 | 270,341 | -0.48(-2.11%) |
Jun 21, 2023 | 22.87 | 23.23 | 22.69 | 22.81 | 203,673 | -0.20(-0.86%) |
Jun 20, 2023 | 23.37 | 23.38 | 22.89 | 23.01 | 250,782 | -0.44(-1.89%) |
Jun 16, 2023 | 23.58 | 23.60 | 22.99 | 23.46 | 1,526,280 | -0.05(-0.20%) |
Jun 15, 2023 | 23.26 | 23.59 | 23.21 | 23.50 | 364,042 | +0.01(+0.04%) |
Jun 14, 2023 | 24.30 | 24.44 | 23.32 | 23.49 | 310,518 | -0.89(-3.63%) |
Jun 13, 2023 | 23.74 | 24.75 | 23.61 | 24.38 | 329,991 | +0.64(+2.70%) |
Jun 12, 2023 | 24.09 | 24.73 | 23.66 | 23.74 | 335,967 | -0.24(-0.98%) |
Jun 09, 2023 | 23.89 | 24.00 | 23.48 | 23.97 | 220,222 | +0.03(+0.12%) |
Jun 08, 2023 | 23.88 | 24.06 | 23.23 | 23.95 | 301,602 | -0.04(-0.16%) |
Jun 07, 2023 | 23.18 | 24.25 | 22.86 | 23.98 | 427,201 | +1.09(+4.78%) |
Jun 06, 2023 | 21.46 | 23.38 | 21.46 | 22.89 | 348,959 | +1.50(+7.01%) |
Jun 05, 2023 | 22.20 | 22.20 | 21.26 | 21.39 | 224,520 | -0.73(-3.28%) |
Jun 02, 2023 | 20.77 | 22.15 | 20.46 | 22.12 | 323,033 | +1.67(+8.16%) |