Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.74 | 21.28 | 20.66 | 20.94 | 2,956,831 | +0.61(+3.00%) |
Aug 30, 2023 | 20.66 | 20.70 | 20.21 | 20.33 | 2,149,830 | -0.35(-1.69%) |
Aug 29, 2023 | 19.80 | 20.77 | 19.65 | 20.68 | 1,797,628 | +0.85(+4.29%) |
Aug 28, 2023 | 19.76 | 20.31 | 19.76 | 19.83 | 1,489,484 | +0.21(+1.07%) |
Aug 25, 2023 | 19.75 | 19.89 | 19.18 | 19.62 | 2,045,977 | -0.06(-0.30%) |
Aug 24, 2023 | 20.20 | 20.28 | 19.59 | 19.68 | 2,324,427 | -0.73(-3.58%) |
Aug 23, 2023 | 20.31 | 20.51 | 20.08 | 20.41 | 1,339,206 | +0.04(+0.20%) |
Aug 22, 2023 | 20.81 | 20.85 | 20.19 | 20.37 | 2,178,051 | -0.20(-0.97%) |
Aug 21, 2023 | 20.60 | 20.77 | 20.16 | 20.57 | 2,992,918 | +0.00(+0.00%) |
Aug 18, 2023 | 21.00 | 21.14 | 20.27 | 20.57 | 3,498,078 | -0.73(-3.43%) |
Aug 17, 2023 | 21.69 | 21.69 | 21.11 | 21.30 | 2,500,184 | -0.12(-0.56%) |
Aug 16, 2023 | 21.62 | 21.98 | 21.40 | 21.42 | 2,018,026 | -0.39(-1.79%) |
Aug 15, 2023 | 22.60 | 22.73 | 21.79 | 21.81 | 2,593,034 | -1.15(-5.01%) |
Aug 14, 2023 | 22.68 | 23.03 | 22.26 | 22.96 | 1,991,751 | -0.13(-0.56%) |
Aug 11, 2023 | 22.50 | 23.14 | 22.37 | 23.09 | 1,692,569 | +0.19(+0.83%) |
Aug 10, 2023 | 23.15 | 23.39 | 22.69 | 22.90 | 2,042,771 | -0.06(-0.26%) |
Aug 09, 2023 | 22.93 | 23.09 | 22.63 | 22.96 | 1,933,979 | +0.24(+1.06%) |
Aug 08, 2023 | 22.14 | 22.79 | 21.90 | 22.72 | 2,590,228 | -0.01(-0.04%) |
Aug 07, 2023 | 23.21 | 23.21 | 22.23 | 22.73 | 3,810,579 | -0.63(-2.70%) |
Aug 04, 2023 | 22.16 | 24.44 | 22.10 | 23.36 | 7,547,671 | +1.24(+5.61%) |
Aug 03, 2023 | 22.17 | 22.51 | 22.05 | 22.12 | 2,903,979 | -0.04(-0.18%) |
Aug 02, 2023 | 22.56 | 22.63 | 21.81 | 22.16 | 2,619,133 | -0.92(-3.99%) |
Aug 01, 2023 | 23.44 | 23.49 | 22.93 | 23.08 | 2,520,594 | -0.77(-3.23%) |
Jul 31, 2023 | 24.00 | 24.10 | 23.73 | 23.85 | 2,032,189 | +0.06(+0.25%) |
Jul 28, 2023 | 23.53 | 23.81 | 23.15 | 23.79 | 2,041,350 | +0.46(+1.97%) |
Jul 27, 2023 | 24.43 | 24.43 | 23.25 | 23.33 | 1,924,025 | -0.82(-3.40%) |
Jul 26, 2023 | 23.55 | 24.32 | 23.50 | 24.15 | 1,911,570 | +0.40(+1.68%) |
Jul 25, 2023 | 24.15 | 24.48 | 23.70 | 23.75 | 2,172,976 | -0.07(-0.29%) |
Jul 24, 2023 | 23.58 | 23.98 | 23.36 | 23.82 | 1,787,650 | +0.11(+0.46%) |
Jul 21, 2023 | 24.24 | 24.24 | 23.46 | 23.71 | 3,041,799 | -0.43(-1.78%) |
Jul 20, 2023 | 24.23 | 24.40 | 23.54 | 24.14 | 1,958,877 | +0.06(+0.25%) |
Jul 19, 2023 | 24.73 | 24.80 | 24.01 | 24.08 | 2,164,432 | -0.62(-2.51%) |
Jul 18, 2023 | 24.84 | 25.26 | 24.61 | 24.70 | 1,872,629 | -0.16(-0.64%) |
Jul 17, 2023 | 24.37 | 25.10 | 24.32 | 24.86 | 2,250,728 | +0.23(+0.93%) |
Jul 14, 2023 | 25.55 | 25.68 | 24.61 | 24.63 | 3,594,428 | -1.25(-4.83%) |
Jul 13, 2023 | 25.75 | 26.53 | 25.41 | 25.88 | 3,273,791 | +0.37(+1.45%) |
Jul 12, 2023 | 25.76 | 25.85 | 25.31 | 25.51 | 3,032,009 | +0.20(+0.79%) |
Jul 11, 2023 | 25.20 | 25.42 | 24.65 | 25.31 | 3,412,885 | +0.06(+0.24%) |
Jul 10, 2023 | 25.08 | 25.70 | 24.88 | 25.25 | 3,704,995 | +0.24(+0.96%) |
Jul 07, 2023 | 24.25 | 25.53 | 24.25 | 25.01 | 4,714,513 | +0.71(+2.92%) |
Jul 06, 2023 | 24.70 | 25.08 | 23.63 | 24.30 | 6,378,856 | -0.25(-1.02%) |
Jul 05, 2023 | 25.57 | 25.78 | 24.27 | 24.55 | 9,262,268 | +1.39(+6.00%) |
Jul 03, 2023 | 23.15 | 23.56 | 23.05 | 23.16 | 1,515,653 | +0.28(+1.22%) |
Jun 30, 2023 | 23.00 | 23.22 | 22.76 | 22.88 | 1,892,358 | +0.03(+0.13%) |
Jun 29, 2023 | 22.42 | 22.91 | 22.36 | 22.85 | 2,014,070 | +0.33(+1.47%) |
Jun 28, 2023 | 21.75 | 22.63 | 21.71 | 22.52 | 2,590,864 | +0.59(+2.69%) |
Jun 27, 2023 | 21.48 | 21.98 | 21.16 | 21.93 | 1,651,707 | +0.50(+2.33%) |
Jun 26, 2023 | 21.50 | 22.07 | 21.40 | 21.43 | 2,294,959 | -0.02(-0.09%) |
Jun 23, 2023 | 21.42 | 21.69 | 21.29 | 21.45 | 4,484,282 | -0.49(-2.23%) |
Jun 22, 2023 | 21.72 | 22.16 | 21.40 | 21.94 | 2,728,693 | +0.06(+0.27%) |
Jun 21, 2023 | 22.00 | 22.19 | 21.71 | 21.88 | 2,154,042 | -0.37(-1.66%) |
Jun 20, 2023 | 22.38 | 22.52 | 21.59 | 22.25 | 3,187,019 | -0.52(-2.28%) |
Jun 16, 2023 | 23.32 | 23.32 | 22.66 | 22.77 | 3,892,855 | -0.57(-2.44%) |
Jun 15, 2023 | 22.10 | 23.44 | 22.01 | 23.34 | 2,786,732 | +0.82(+3.64%) |
Jun 14, 2023 | 23.12 | 23.27 | 22.29 | 22.52 | 3,613,563 | -0.23(-1.01%) |
Jun 13, 2023 | 22.37 | 23.01 | 21.89 | 22.75 | 7,901,009 | +0.99(+4.55%) |
Jun 12, 2023 | 21.75 | 22.44 | 21.58 | 21.76 | 2,695,745 | -0.10(-0.46%) |
Jun 09, 2023 | 22.29 | 22.34 | 21.66 | 21.86 | 3,063,046 | -0.32(-1.44%) |
Jun 08, 2023 | 22.47 | 22.64 | 22.09 | 22.18 | 4,801,422 | -0.34(-1.51%) |
Jun 07, 2023 | 23.14 | 23.53 | 22.42 | 22.52 | 3,972,866 | -0.37(-1.62%) |
Jun 06, 2023 | 21.53 | 22.90 | 21.50 | 22.89 | 3,933,363 | +1.04(+4.76%) |
Jun 05, 2023 | 22.10 | 22.45 | 21.46 | 21.85 | 2,356,131 | -0.22(-1.00%) |
Jun 02, 2023 | 21.88 | 22.18 | 21.41 | 22.07 | 3,967,263 | +1.14(+5.45%) |