Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.88 | 23.95 | 23.78 | 23.87 | 402,121 | +0.03(+0.12%) |
Aug 30, 2023 | 23.96 | 24.05 | 23.81 | 23.84 | 1,283,240 | -0.05(-0.20%) |
Aug 29, 2023 | 23.80 | 23.92 | 23.76 | 23.89 | 271,798 | +0.02(+0.08%) |
Aug 28, 2023 | 23.86 | 23.95 | 23.79 | 23.87 | 442,929 | +0.00(+0.00%) |
Aug 25, 2023 | 23.73 | 23.91 | 23.69 | 23.87 | 327,588 | +0.28(+1.20%) |
Aug 24, 2023 | 23.46 | 23.63 | 23.42 | 23.59 | 298,744 | +0.09(+0.37%) |
Aug 23, 2023 | 23.36 | 23.59 | 23.35 | 23.50 | 334,207 | +0.12(+0.50%) |
Aug 22, 2023 | 23.49 | 23.51 | 23.34 | 23.38 | 856,302 | -0.06(-0.25%) |
Aug 21, 2023 | 23.63 | 23.66 | 23.39 | 23.44 | 408,733 | -0.07(-0.29%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.51 | 283,717 | +0.20(+0.84%) |
Aug 17, 2023 | 23.43 | 23.46 | 23.31 | 23.31 | 406,647 | +0.12(+0.51%) |
Aug 16, 2023 | 23.29 | 23.36 | 23.19 | 23.20 | 990,766 | +0.01(+0.04%) |
Aug 15, 2023 | 23.42 | 23.42 | 23.19 | 23.19 | 411,540 | -0.29(-1.25%) |
Aug 14, 2023 | 23.49 | 23.54 | 23.41 | 23.48 | 269,490 | -0.14(-0.58%) |
Aug 11, 2023 | 23.62 | 23.73 | 23.56 | 23.62 | 543,448 | -0.04(-0.17%) |
Aug 10, 2023 | 23.73 | 23.83 | 23.60 | 23.66 | 2,079,564 | -0.14(-0.57%) |
Aug 09, 2023 | 23.70 | 23.80 | 23.65 | 23.79 | 469,096 | +0.26(+1.12%) |
Aug 08, 2023 | 23.24 | 23.56 | 23.16 | 23.53 | 1,485,289 | +0.00(+0.00%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.44 | 23.53 | 270,167 | -0.03(-0.12%) |
Aug 04, 2023 | 23.61 | 23.64 | 23.50 | 23.56 | 280,377 | -0.02(-0.08%) |
Aug 03, 2023 | 23.41 | 23.58 | 23.37 | 23.58 | 427,454 | +0.12(+0.50%) |
Aug 02, 2023 | 23.72 | 23.72 | 23.38 | 23.46 | 596,552 | -0.32(-1.35%) |
Aug 01, 2023 | 23.72 | 23.83 | 23.68 | 23.78 | 590,781 | -0.08(-0.33%) |
Jul 31, 2023 | 23.78 | 23.86 | 23.68 | 23.86 | 434,394 | +0.00(+0.00%) |
Jul 28, 2023 | 23.84 | 23.98 | 23.72 | 23.86 | 463,561 | +0.05(+0.20%) |
Jul 27, 2023 | 23.94 | 23.94 | 23.80 | 23.81 | 413,538 | -0.15(-0.61%) |
Jul 26, 2023 | 23.94 | 24.01 | 23.89 | 23.96 | 377,037 | -0.05(-0.20%) |
Jul 25, 2023 | 23.83 | 24.04 | 23.83 | 24.01 | 551,659 | +0.08(+0.33%) |
Jul 24, 2023 | 23.78 | 24.06 | 23.73 | 23.93 | 534,653 | +0.36(+1.53%) |
Jul 21, 2023 | 23.61 | 23.61 | 23.37 | 23.57 | 851,114 | +0.08(+0.33%) |
Jul 20, 2023 | 23.51 | 23.55 | 23.37 | 23.49 | 916,577 | +0.14(+0.59%) |
Jul 19, 2023 | 23.35 | 23.49 | 23.24 | 23.35 | 3,254,133 | +0.22(+0.97%) |
Jul 18, 2023 | 22.99 | 23.18 | 22.93 | 23.13 | 663,716 | +0.27(+1.20%) |
Jul 17, 2023 | 22.89 | 22.95 | 22.81 | 22.86 | 461,167 | -0.16(-0.68%) |
Jul 14, 2023 | 23.10 | 23.11 | 22.92 | 23.01 | 601,590 | -0.02(-0.08%) |
Jul 13, 2023 | 22.78 | 23.03 | 22.78 | 23.03 | 926,265 | +0.29(+1.29%) |
Jul 12, 2023 | 22.87 | 22.93 | 22.68 | 22.74 | 878,998 | +0.08(+0.34%) |
Jul 11, 2023 | 22.60 | 22.68 | 22.54 | 22.66 | 608,628 | +0.16(+0.69%) |
Jul 10, 2023 | 22.42 | 22.58 | 22.42 | 22.50 | 980,275 | +0.15(+0.65%) |
Jul 07, 2023 | 22.29 | 22.48 | 22.29 | 22.36 | 635,008 | +0.01(+0.04%) |
Jul 06, 2023 | 22.35 | 22.41 | 22.15 | 22.35 | 847,553 | -0.07(-0.30%) |
Jul 05, 2023 | 22.50 | 22.57 | 22.34 | 22.42 | 827,113 | +0.09(+0.39%) |
Jul 03, 2023 | 22.30 | 22.44 | 22.27 | 22.33 | 651,938 | +0.10(+0.44%) |
Jun 30, 2023 | 22.07 | 22.39 | 22.05 | 22.23 | 940,035 | +0.32(+1.47%) |
Jun 29, 2023 | 21.85 | 21.98 | 21.77 | 21.91 | 707,979 | +0.01(+0.04%) |
Jun 28, 2023 | 21.94 | 22.04 | 21.86 | 21.90 | 1,081,435 | -0.26(-1.19%) |
Jun 27, 2023 | 22.26 | 22.33 | 22.12 | 22.16 | 1,003,163 | -0.27(-1.22%) |
Jun 26, 2023 | 22.46 | 22.58 | 22.36 | 22.44 | 729,744 | +0.06(+0.26%) |
Jun 23, 2023 | 22.27 | 22.38 | 22.22 | 22.38 | 2,198,985 | -0.24(-1.07%) |
Jun 22, 2023 | 22.65 | 22.73 | 22.50 | 22.62 | 1,075,235 | -0.33(-1.43%) |
Jun 21, 2023 | 22.68 | 22.98 | 22.68 | 22.95 | 1,223,942 | +0.18(+0.81%) |
Jun 20, 2023 | 22.85 | 22.85 | 22.70 | 22.77 | 787,612 | -0.30(-1.30%) |
Jun 16, 2023 | 22.83 | 23.09 | 22.83 | 23.07 | 1,011,429 | +0.43(+1.88%) |