Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.70 | 23.85 | 23.62 | 23.72 | 11,736 | -0.01(-0.06%) |
Aug 30, 2023 | 23.79 | 23.80 | 23.58 | 23.73 | 16,923 | +0.11(+0.46%) |
Aug 29, 2023 | 22.66 | 23.62 | 22.64 | 23.62 | 8,542 | +0.79(+3.48%) |
Aug 28, 2023 | 22.82 | 22.99 | 22.82 | 22.83 | 13,018 | +0.31(+1.37%) |
Aug 25, 2023 | 22.70 | 22.70 | 22.35 | 22.52 | 2,511 | +0.16(+0.73%) |
Aug 24, 2023 | 22.44 | 22.70 | 22.36 | 22.36 | 4,826 | -0.19(-0.85%) |
Aug 23, 2023 | 22.59 | 22.64 | 22.55 | 22.55 | 1,718 | +0.02(+0.09%) |
Aug 22, 2023 | 22.78 | 22.85 | 22.53 | 22.53 | 2,506 | -0.03(-0.12%) |
Aug 21, 2023 | 22.47 | 22.56 | 22.26 | 22.56 | 3,516 | +0.01(+0.02%) |
Aug 18, 2023 | 22.50 | 22.60 | 22.40 | 22.55 | 2,783 | -0.07(-0.31%) |
Aug 17, 2023 | 23.12 | 23.20 | 22.59 | 22.62 | 4,309 | -0.16(-0.72%) |
Aug 16, 2023 | 23.04 | 23.14 | 22.78 | 22.79 | 7,144 | -0.20(-0.86%) |
Aug 15, 2023 | 23.28 | 23.28 | 22.95 | 22.99 | 6,665 | -0.77(-3.25%) |
Aug 14, 2023 | 23.40 | 23.76 | 23.38 | 23.76 | 3,523 | +0.08(+0.35%) |
Aug 11, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 576 | -0.13(-0.55%) |
Aug 10, 2023 | 24.08 | 24.28 | 23.78 | 23.81 | 4,520 | +0.01(+0.04%) |
Aug 09, 2023 | 24.17 | 24.24 | 23.80 | 23.80 | 1,279 | -0.20(-0.85%) |
Aug 08, 2023 | 23.76 | 24.07 | 23.53 | 24.00 | 5,071 | -0.57(-2.31%) |
Aug 07, 2023 | 24.22 | 24.60 | 24.14 | 24.57 | 17,485 | +0.41(+1.71%) |
Aug 04, 2023 | 24.45 | 24.64 | 24.14 | 24.16 | 4,544 | -0.20(-0.80%) |
Aug 03, 2023 | 24.37 | 24.49 | 24.35 | 24.35 | 819 | -0.32(-1.28%) |
Aug 02, 2023 | 24.74 | 24.92 | 24.66 | 24.67 | 61,441 | -0.59(-2.33%) |
Aug 01, 2023 | 25.13 | 25.41 | 25.13 | 25.26 | 18,666 | -0.21(-0.82%) |
Jul 31, 2023 | 25.25 | 25.49 | 25.25 | 25.47 | 13,792 | +0.19(+0.75%) |
Jul 28, 2023 | 25.40 | 25.40 | 25.10 | 25.28 | 5,848 | +0.36(+1.44%) |
Jul 27, 2023 | 25.30 | 25.48 | 24.92 | 24.92 | 4,442 | -0.22(-0.89%) |
Jul 26, 2023 | 25.30 | 25.41 | 24.78 | 25.15 | 13,555 | -0.33(-1.31%) |
Jul 25, 2023 | 24.93 | 25.61 | 24.93 | 25.48 | 40,785 | +0.95(+3.88%) |
Jul 24, 2023 | 24.34 | 24.61 | 24.34 | 24.53 | 2,451 | +0.09(+0.36%) |
Jul 21, 2023 | 24.19 | 24.44 | 24.19 | 24.44 | 2,718 | +0.04(+0.16%) |
Jul 20, 2023 | 24.36 | 24.47 | 24.17 | 24.40 | 3,825 | +0.06(+0.26%) |
Jul 19, 2023 | 24.47 | 24.47 | 24.19 | 24.34 | 2,675 | -0.26(-1.07%) |
Jul 18, 2023 | 24.05 | 24.65 | 24.05 | 24.60 | 23,897 | +0.39(+1.60%) |
Jul 17, 2023 | 24.06 | 24.33 | 23.92 | 24.21 | 122,464 | +0.05(+0.22%) |
Jul 14, 2023 | 24.18 | 24.20 | 23.98 | 24.16 | 2,090 | -0.26(-1.08%) |
Jul 13, 2023 | 24.13 | 24.51 | 24.13 | 24.42 | 4,849 | +0.41(+1.70%) |
Jul 12, 2023 | 23.78 | 24.18 | 23.73 | 24.01 | 7,850 | +0.54(+2.32%) |
Jul 11, 2023 | 22.97 | 23.47 | 22.97 | 23.47 | 3,505 | +0.58(+2.55%) |
Jul 10, 2023 | 22.93 | 23.15 | 22.78 | 22.89 | 6,267 | -0.13(-0.55%) |
Jul 07, 2023 | 22.79 | 23.41 | 22.70 | 23.01 | 6,308 | +0.41(+1.79%) |
Jul 06, 2023 | 22.84 | 22.84 | 21.93 | 22.61 | 29,485 | -0.43(-1.86%) |
Jul 05, 2023 | 23.93 | 23.93 | 22.94 | 23.04 | 13,112 | -1.18(-4.87%) |
Jul 03, 2023 | 23.98 | 24.36 | 23.98 | 24.21 | 2,587 | +0.16(+0.67%) |
Jun 30, 2023 | 23.93 | 24.12 | 23.70 | 24.05 | 5,012 | +0.45(+1.93%) |
Jun 29, 2023 | 22.91 | 23.60 | 22.91 | 23.60 | 8,323 | +0.63(+2.73%) |
Jun 28, 2023 | 23.01 | 23.01 | 22.81 | 22.97 | 14,057 | -0.34(-1.47%) |
Jun 27, 2023 | 22.78 | 23.39 | 22.78 | 23.31 | 11,161 | +0.63(+2.77%) |
Jun 26, 2023 | 22.13 | 22.77 | 22.13 | 22.69 | 4,075 | +0.41(+1.83%) |
Jun 23, 2023 | 22.22 | 22.28 | 22.14 | 22.28 | 1,943 | -0.34(-1.52%) |
Jun 22, 2023 | 22.41 | 22.62 | 22.23 | 22.62 | 12,238 | -0.16(-0.71%) |
Jun 21, 2023 | 22.81 | 22.93 | 22.74 | 22.79 | 4,487 | +0.16(+0.70%) |
Jun 20, 2023 | 22.77 | 22.78 | 22.31 | 22.63 | 22,024 | -0.59(-2.52%) |
Jun 16, 2023 | 22.93 | 23.21 | 22.90 | 23.21 | 4,666 | +0.04(+0.19%) |