Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.92 | 24.13 | 23.91 | 24.10 | 54,204 | +0.21(+0.88%) |
Aug 30, 2023 | 24.00 | 24.00 | 23.88 | 23.89 | 16,877 | -0.02(-0.08%) |
Aug 29, 2023 | 23.85 | 24.01 | 23.85 | 23.91 | 18,659 | +0.01(+0.04%) |
Aug 28, 2023 | 23.93 | 23.98 | 23.89 | 23.90 | 14,598 | -0.03(-0.13%) |
Aug 25, 2023 | 24.01 | 24.05 | 23.89 | 23.93 | 8,671 | -0.10(-0.42%) |
Aug 24, 2023 | 23.99 | 24.03 | 23.84 | 24.03 | 13,552 | +0.04(+0.17%) |
Aug 23, 2023 | 23.90 | 23.99 | 23.80 | 23.99 | 21,635 | +0.16(+0.67%) |
Aug 22, 2023 | 23.85 | 23.92 | 23.72 | 23.83 | 22,811 | +0.02(+0.08%) |
Aug 21, 2023 | 23.95 | 24.01 | 23.80 | 23.81 | 13,762 | -0.20(-0.83%) |
Aug 18, 2023 | 23.85 | 24.04 | 23.78 | 24.01 | 34,643 | +0.04(+0.17%) |
Aug 17, 2023 | 23.73 | 24.03 | 23.60 | 23.97 | 38,211 | +0.18(+0.76%) |
Aug 16, 2023 | 23.93 | 23.93 | 23.70 | 23.79 | 18,782 | -0.13(-0.54%) |
Aug 15, 2023 | 23.82 | 24.03 | 23.81 | 23.92 | 47,845 | -0.10(-0.42%) |
Aug 14, 2023 | 23.90 | 24.09 | 23.86 | 24.02 | 11,113 | +0.03(+0.13%) |
Aug 11, 2023 | 23.90 | 24.07 | 23.90 | 23.99 | 19,536 | +0.08(+0.36%) |
Aug 10, 2023 | 24.09 | 24.17 | 23.84 | 23.91 | 31,843 | -0.08(-0.35%) |
Aug 09, 2023 | 24.01 | 24.08 | 23.91 | 23.99 | 22,798 | +0.02(+0.08%) |
Aug 08, 2023 | 23.89 | 24.05 | 23.89 | 23.97 | 5,342 | +0.00(+0.00%) |
Aug 07, 2023 | 24.12 | 24.18 | 23.94 | 23.97 | 24,965 | -0.09(-0.37%) |
Aug 04, 2023 | 24.15 | 24.18 | 24.01 | 24.06 | 9,989 | +0.11(+0.46%) |
Aug 03, 2023 | 24.13 | 24.17 | 23.89 | 23.95 | 26,648 | -0.23(-0.95%) |
Aug 02, 2023 | 24.17 | 24.20 | 24.05 | 24.18 | 19,880 | -0.07(-0.29%) |
Aug 01, 2023 | 24.38 | 24.38 | 24.15 | 24.25 | 23,999 | -0.15(-0.61%) |
Jul 31, 2023 | 24.31 | 24.41 | 24.28 | 24.40 | 35,129 | -0.22(-0.89%) |
Jul 28, 2023 | 24.51 | 24.64 | 24.51 | 24.62 | 18,170 | +0.12(+0.49%) |
Jul 27, 2023 | 24.59 | 24.65 | 24.42 | 24.50 | 21,981 | -0.08(-0.33%) |
Jul 26, 2023 | 24.38 | 24.68 | 24.35 | 24.58 | 27,787 | +0.22(+0.90%) |
Jul 25, 2023 | 24.41 | 24.41 | 24.28 | 24.36 | 31,664 | -0.02(-0.08%) |
Jul 24, 2023 | 24.44 | 24.46 | 24.34 | 24.38 | 23,171 | -0.03(-0.12%) |
Jul 21, 2023 | 24.49 | 24.56 | 24.41 | 24.41 | 13,230 | -0.03(-0.12%) |
Jul 20, 2023 | 24.35 | 24.45 | 24.32 | 24.44 | 23,820 | +0.04(+0.16%) |
Jul 19, 2023 | 24.34 | 24.40 | 24.31 | 24.40 | 11,452 | +0.16(+0.66%) |
Jul 18, 2023 | 24.40 | 24.44 | 24.23 | 24.24 | 58,568 | -0.16(-0.66%) |
Jul 17, 2023 | 24.63 | 24.64 | 24.35 | 24.40 | 10,073 | -0.16(-0.65%) |
Jul 14, 2023 | 24.62 | 24.71 | 24.40 | 24.56 | 26,455 | -0.09(-0.37%) |
Jul 13, 2023 | 24.61 | 24.77 | 24.61 | 24.65 | 19,100 | +0.02(+0.08%) |
Jul 12, 2023 | 24.61 | 24.73 | 24.55 | 24.63 | 25,655 | +0.11(+0.44%) |
Jul 11, 2023 | 24.53 | 24.62 | 24.42 | 24.52 | 14,862 | +0.02(+0.09%) |
Jul 10, 2023 | 24.67 | 24.67 | 24.47 | 24.50 | 27,231 | -0.10(-0.41%) |
Jul 07, 2023 | 24.65 | 24.72 | 24.54 | 24.60 | 15,724 | +0.12(+0.49%) |
Jul 06, 2023 | 24.83 | 24.83 | 24.34 | 24.48 | 19,034 | -0.45(-1.81%) |
Jul 05, 2023 | 25.00 | 25.09 | 24.90 | 24.93 | 11,280 | -0.07(-0.28%) |
Jul 03, 2023 | 24.90 | 25.00 | 24.90 | 25.00 | 11,524 | +0.10(+0.40%) |
Jun 30, 2023 | 24.73 | 24.99 | 24.73 | 24.90 | 69,380 | +0.24(+0.97%) |
Jun 29, 2023 | 24.86 | 24.86 | 24.57 | 24.66 | 20,371 | -0.15(-0.60%) |
Jun 28, 2023 | 24.71 | 24.87 | 24.71 | 24.81 | 12,625 | -0.04(-0.16%) |
Jun 27, 2023 | 24.83 | 24.93 | 24.62 | 24.85 | 36,627 | +0.02(+0.08%) |
Jun 26, 2023 | 24.62 | 24.87 | 24.62 | 24.83 | 6,120 | +0.25(+1.04%) |
Jun 23, 2023 | 24.47 | 24.71 | 24.47 | 24.57 | 6,744 | +0.02(+0.10%) |
Jun 22, 2023 | 24.55 | 24.64 | 24.50 | 24.55 | 9,558 | -0.01(-0.04%) |
Jun 21, 2023 | 24.48 | 24.68 | 24.48 | 24.56 | 14,341 | +0.06(+0.24%) |
Jun 20, 2023 | 24.73 | 24.80 | 24.50 | 24.50 | 28,046 | -0.28(-1.13%) |
Jun 16, 2023 | 24.72 | 24.94 | 24.72 | 24.78 | 16,172 | +0.06(+0.24%) |
Jun 15, 2023 | 24.69 | 24.86 | 24.69 | 24.72 | 23,158 | +0.00(+0.00%) |
Jun 14, 2023 | 24.93 | 25.00 | 24.51 | 24.72 | 28,489 | -0.29(-1.16%) |
Jun 13, 2023 | 24.95 | 25.08 | 24.86 | 25.01 | 18,693 | +0.06(+0.24%) |
Jun 12, 2023 | 25.08 | 25.09 | 24.91 | 24.95 | 19,527 | -0.10(-0.40%) |
Jun 09, 2023 | 25.17 | 25.19 | 25.00 | 25.05 | 20,639 | -0.14(-0.56%) |
Jun 08, 2023 | 25.11 | 25.24 | 25.06 | 25.19 | 20,165 | +0.03(+0.12%) |
Jun 07, 2023 | 25.17 | 25.21 | 25.11 | 25.16 | 15,853 | -0.05(-0.20%) |
Jun 06, 2023 | 25.16 | 25.25 | 25.09 | 25.21 | 32,084 | +0.12(+0.48%) |
Jun 05, 2023 | 25.03 | 25.17 | 24.87 | 25.09 | 33,544 | +0.04(+0.16%) |
Jun 02, 2023 | 24.81 | 25.20 | 24.81 | 25.05 | 36,761 | +0.24(+0.97%) |