Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.08 | 24.24 | 24.07 | 24.11 | 415,703 | +0.05(+0.21%) |
Aug 30, 2023 | 24.11 | 24.15 | 23.95 | 24.06 | 181,375 | -0.10(-0.41%) |
Aug 29, 2023 | 23.79 | 24.16 | 23.69 | 24.16 | 264,026 | +0.33(+1.38%) |
Aug 28, 2023 | 23.28 | 23.86 | 23.28 | 23.83 | 213,066 | +0.62(+2.67%) |
Aug 25, 2023 | 23.26 | 23.36 | 22.91 | 23.21 | 158,214 | +0.09(+0.39%) |
Aug 24, 2023 | 23.03 | 23.39 | 23.00 | 23.12 | 156,528 | -0.02(-0.09%) |
Aug 23, 2023 | 22.59 | 23.14 | 22.59 | 23.14 | 244,683 | +0.56(+2.48%) |
Aug 22, 2023 | 22.72 | 22.86 | 22.54 | 22.58 | 183,450 | -0.03(-0.13%) |
Aug 21, 2023 | 22.71 | 22.75 | 22.43 | 22.61 | 300,768 | -0.10(-0.44%) |
Aug 18, 2023 | 22.53 | 22.74 | 22.34 | 22.71 | 236,665 | +0.06(+0.26%) |
Aug 17, 2023 | 23.06 | 23.12 | 22.59 | 22.65 | 245,621 | -0.36(-1.56%) |
Aug 16, 2023 | 23.19 | 23.34 | 22.99 | 23.01 | 264,822 | -0.22(-0.95%) |
Aug 15, 2023 | 23.49 | 23.49 | 23.10 | 23.23 | 198,749 | -0.29(-1.23%) |
Aug 14, 2023 | 23.78 | 23.78 | 23.45 | 23.52 | 243,089 | -0.33(-1.38%) |
Aug 11, 2023 | 23.85 | 23.94 | 23.79 | 23.85 | 129,240 | -0.08(-0.33%) |
Aug 10, 2023 | 24.03 | 24.18 | 23.76 | 23.93 | 224,295 | -0.01(-0.04%) |
Aug 09, 2023 | 24.09 | 24.15 | 23.90 | 23.94 | 210,757 | -0.15(-0.62%) |
Aug 08, 2023 | 23.88 | 24.10 | 23.63 | 24.09 | 143,872 | +0.01(+0.04%) |
Aug 07, 2023 | 24.12 | 24.23 | 23.94 | 24.08 | 337,067 | -0.03(-0.12%) |
Aug 04, 2023 | 23.83 | 24.22 | 23.69 | 24.11 | 277,048 | +0.48(+2.03%) |
Aug 03, 2023 | 23.92 | 23.92 | 23.50 | 23.63 | 322,636 | -0.38(-1.58%) |
Aug 02, 2023 | 24.14 | 24.15 | 23.81 | 24.01 | 462,884 | -0.20(-0.83%) |
Aug 01, 2023 | 24.41 | 24.46 | 24.13 | 24.21 | 1,554,649 | -0.35(-1.43%) |
Jul 31, 2023 | 24.92 | 24.95 | 24.44 | 24.56 | 822,470 | -0.32(-1.29%) |
Jul 28, 2023 | 24.66 | 24.92 | 24.40 | 24.88 | 252,351 | +0.46(+1.88%) |
Jul 27, 2023 | 25.13 | 25.17 | 24.38 | 24.42 | 358,616 | -0.58(-2.32%) |
Jul 26, 2023 | 24.67 | 25.09 | 24.67 | 25.00 | 342,059 | +0.32(+1.30%) |
Jul 25, 2023 | 24.70 | 24.90 | 24.57 | 24.68 | 428,703 | -0.03(-0.12%) |
Jul 24, 2023 | 24.55 | 24.82 | 24.46 | 24.71 | 270,148 | +0.24(+0.98%) |
Jul 21, 2023 | 24.80 | 24.86 | 24.42 | 24.47 | 182,698 | -0.20(-0.81%) |
Jul 20, 2023 | 24.99 | 24.99 | 24.58 | 24.67 | 236,422 | -0.32(-1.28%) |
Jul 19, 2023 | 24.76 | 25.03 | 24.76 | 24.99 | 290,837 | +0.32(+1.30%) |
Jul 18, 2023 | 24.28 | 24.75 | 24.28 | 24.67 | 306,116 | +0.36(+1.48%) |
Jul 17, 2023 | 24.08 | 24.32 | 23.95 | 24.31 | 253,493 | +0.18(+0.75%) |
Jul 14, 2023 | 24.30 | 24.30 | 23.99 | 24.13 | 161,915 | -0.16(-0.66%) |
Jul 13, 2023 | 24.00 | 24.33 | 23.97 | 24.29 | 231,892 | +0.36(+1.50%) |
Jul 12, 2023 | 24.07 | 24.23 | 23.92 | 23.93 | 357,315 | +0.11(+0.46%) |
Jul 11, 2023 | 23.72 | 23.92 | 23.63 | 23.82 | 362,346 | +0.21(+0.89%) |
Jul 10, 2023 | 23.13 | 23.62 | 23.04 | 23.61 | 247,714 | +0.47(+2.03%) |
Jul 07, 2023 | 22.70 | 23.31 | 22.69 | 23.14 | 453,097 | +0.48(+2.12%) |
Jul 06, 2023 | 23.02 | 23.02 | 22.34 | 22.66 | 650,428 | -0.50(-2.16%) |
Jul 05, 2023 | 23.45 | 23.45 | 23.16 | 23.16 | 1,008,917 | -0.34(-1.45%) |
Jul 03, 2023 | 23.59 | 23.67 | 23.39 | 23.50 | 1,118,216 | -0.10(-0.42%) |
Jun 30, 2023 | 23.67 | 23.68 | 23.43 | 23.60 | 706,624 | +0.08(+0.34%) |
Jun 29, 2023 | 23.35 | 23.52 | 23.24 | 23.52 | 285,181 | +0.16(+0.68%) |
Jun 28, 2023 | 23.20 | 23.36 | 23.02 | 23.36 | 272,810 | +0.17(+0.73%) |
Jun 27, 2023 | 22.83 | 23.20 | 22.69 | 23.19 | 204,053 | +0.43(+1.89%) |
Jun 26, 2023 | 22.38 | 22.95 | 22.28 | 22.76 | 356,035 | +0.44(+1.97%) |
Jun 23, 2023 | 22.57 | 22.62 | 22.27 | 22.32 | 509,310 | -0.43(-1.89%) |
Jun 22, 2023 | 23.12 | 23.12 | 22.73 | 22.75 | 1,009,764 | -0.42(-1.81%) |
Jun 21, 2023 | 23.04 | 23.27 | 22.83 | 23.17 | 856,332 | +0.19(+0.83%) |
Jun 20, 2023 | 23.19 | 23.19 | 22.87 | 22.98 | 219,398 | -0.19(-0.82%) |
Jun 16, 2023 | 23.49 | 23.50 | 23.06 | 23.17 | 385,277 | -0.21(-0.90%) |