Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.92 | 24.14 | 23.74 | 23.93 | 1,597,040 | -0.02(-0.08%) |
Aug 30, 2023 | 24.31 | 24.48 | 23.86 | 23.95 | 2,452,081 | -0.28(-1.15%) |
Aug 29, 2023 | 23.78 | 24.24 | 23.41 | 24.23 | 1,995,907 | +0.53(+2.24%) |
Aug 28, 2023 | 24.00 | 24.11 | 23.67 | 23.70 | 1,506,314 | -0.07(-0.27%) |
Aug 25, 2023 | 23.94 | 24.17 | 23.48 | 23.76 | 1,439,600 | -0.10(-0.43%) |
Aug 24, 2023 | 23.86 | 24.33 | 23.85 | 23.87 | 1,257,254 | -0.02(-0.08%) |
Aug 23, 2023 | 23.63 | 23.97 | 23.56 | 23.88 | 1,233,531 | +0.35(+1.47%) |
Aug 22, 2023 | 24.27 | 24.45 | 23.53 | 23.54 | 1,558,763 | -0.62(-2.55%) |
Aug 21, 2023 | 24.21 | 24.49 | 23.81 | 24.15 | 1,944,363 | +0.14(+0.58%) |
Aug 18, 2023 | 23.37 | 24.10 | 23.30 | 24.01 | 2,277,850 | +0.33(+1.38%) |
Aug 17, 2023 | 24.33 | 24.48 | 23.67 | 23.69 | 1,854,732 | -0.44(-1.82%) |
Aug 16, 2023 | 24.14 | 24.54 | 24.07 | 24.13 | 1,512,865 | -0.16(-0.65%) |
Aug 15, 2023 | 24.48 | 24.53 | 24.04 | 24.28 | 1,986,733 | -0.54(-2.18%) |
Aug 14, 2023 | 24.70 | 24.95 | 24.36 | 24.83 | 2,075,624 | -0.18(-0.71%) |
Aug 11, 2023 | 24.36 | 25.15 | 24.34 | 25.00 | 1,861,577 | +0.47(+1.90%) |
Aug 10, 2023 | 25.08 | 25.38 | 24.45 | 24.54 | 1,982,533 | -0.31(-1.24%) |
Aug 09, 2023 | 25.60 | 25.72 | 24.79 | 24.84 | 2,439,712 | -0.88(-3.41%) |
Aug 08, 2023 | 24.99 | 25.93 | 24.59 | 25.72 | 2,457,042 | -0.07(-0.25%) |
Aug 07, 2023 | 25.18 | 25.92 | 25.05 | 25.79 | 2,282,118 | +0.68(+2.71%) |
Aug 04, 2023 | 26.11 | 26.30 | 24.97 | 25.11 | 3,665,043 | -1.02(-3.89%) |
Aug 03, 2023 | 26.87 | 27.25 | 24.39 | 26.12 | 5,167,858 | +0.13(+0.50%) |
Aug 02, 2023 | 25.94 | 26.17 | 25.57 | 25.99 | 2,865,994 | -0.37(-1.41%) |
Aug 01, 2023 | 26.13 | 26.48 | 25.79 | 26.36 | 3,534,116 | +0.21(+0.82%) |
Jul 31, 2023 | 26.11 | 26.39 | 26.01 | 26.15 | 4,902,699 | +0.25(+0.97%) |
Jul 28, 2023 | 26.23 | 26.40 | 25.68 | 25.90 | 2,044,903 | +0.23(+0.91%) |
Jul 27, 2023 | 26.48 | 26.73 | 25.64 | 25.66 | 2,602,794 | -0.65(-2.48%) |
Jul 26, 2023 | 25.71 | 26.45 | 25.71 | 26.32 | 2,085,537 | +0.74(+2.88%) |
Jul 25, 2023 | 26.04 | 26.26 | 25.49 | 25.58 | 2,118,656 | -0.45(-1.72%) |
Jul 24, 2023 | 25.32 | 26.09 | 25.32 | 26.03 | 2,403,267 | +0.72(+2.84%) |
Jul 21, 2023 | 25.63 | 25.68 | 25.02 | 25.31 | 1,668,431 | -0.23(-0.91%) |
Jul 20, 2023 | 25.43 | 25.55 | 25.20 | 25.54 | 1,607,405 | +0.18(+0.70%) |
Jul 19, 2023 | 25.18 | 25.55 | 25.16 | 25.37 | 1,910,425 | +0.24(+0.97%) |
Jul 18, 2023 | 24.95 | 25.46 | 24.84 | 25.12 | 2,025,711 | +0.35(+1.39%) |
Jul 17, 2023 | 24.49 | 25.10 | 24.45 | 24.78 | 1,967,367 | +0.20(+0.80%) |
Jul 14, 2023 | 25.24 | 25.31 | 24.23 | 24.58 | 2,977,800 | -0.47(-1.86%) |
Jul 13, 2023 | 24.54 | 25.06 | 24.27 | 25.05 | 2,363,450 | +0.61(+2.48%) |
Jul 12, 2023 | 25.48 | 25.54 | 24.30 | 24.44 | 4,290,082 | -0.46(-1.84%) |
Jul 11, 2023 | 24.45 | 25.13 | 24.36 | 24.90 | 2,251,297 | +0.72(+2.97%) |
Jul 10, 2023 | 24.23 | 24.54 | 24.01 | 24.18 | 2,208,610 | -0.14(-0.58%) |
Jul 07, 2023 | 23.73 | 24.73 | 23.66 | 24.32 | 3,728,717 | +0.85(+3.62%) |
Jul 06, 2023 | 23.25 | 23.63 | 22.98 | 23.47 | 3,102,567 | -0.27(-1.16%) |
Jul 05, 2023 | 23.73 | 24.01 | 23.32 | 23.75 | 2,653,538 | -0.14(-0.58%) |
Jul 03, 2023 | 23.64 | 24.38 | 23.63 | 23.89 | 1,650,097 | +0.28(+1.20%) |
Jun 30, 2023 | 23.61 | 23.84 | 23.19 | 23.60 | 2,937,987 | +0.25(+1.06%) |
Jun 29, 2023 | 23.18 | 23.67 | 23.09 | 23.35 | 4,343,366 | +0.45(+1.96%) |
Jun 28, 2023 | 22.61 | 22.92 | 22.19 | 22.91 | 2,395,605 | +0.19(+0.85%) |
Jun 27, 2023 | 22.34 | 22.94 | 21.93 | 22.71 | 3,762,618 | +0.41(+1.85%) |
Jun 26, 2023 | 21.88 | 22.49 | 21.88 | 22.30 | 1,804,339 | +0.51(+2.35%) |
Jun 23, 2023 | 21.83 | 21.94 | 21.61 | 21.79 | 2,789,209 | -0.32(-1.45%) |
Jun 22, 2023 | 22.35 | 22.39 | 21.77 | 22.11 | 1,998,207 | -0.35(-1.55%) |
Jun 21, 2023 | 22.01 | 22.57 | 21.87 | 22.46 | 2,183,574 | +0.24(+1.07%) |
Jun 20, 2023 | 22.14 | 22.34 | 21.59 | 22.22 | 2,640,763 | -0.11(-0.49%) |
Jun 16, 2023 | 22.51 | 22.64 | 21.90 | 22.33 | 6,418,942 | -0.06(-0.29%) |
Jun 15, 2023 | 21.56 | 22.59 | 21.50 | 22.39 | 2,804,936 | +0.55(+2.52%) |
Jun 14, 2023 | 22.51 | 23.02 | 21.54 | 21.84 | 3,060,852 | -0.67(-2.97%) |
Jun 13, 2023 | 21.50 | 22.58 | 21.43 | 22.51 | 3,181,231 | +1.12(+5.22%) |
Jun 12, 2023 | 21.25 | 22.03 | 21.15 | 21.39 | 2,496,397 | +0.23(+1.08%) |
Jun 09, 2023 | 21.54 | 21.62 | 21.04 | 21.16 | 2,423,757 | -0.35(-1.62%) |
Jun 08, 2023 | 21.68 | 21.82 | 21.22 | 21.51 | 2,211,458 | -0.43(-1.96%) |
Jun 07, 2023 | 21.58 | 22.05 | 21.26 | 21.94 | 2,871,353 | +0.64(+3.01%) |
Jun 06, 2023 | 20.61 | 21.60 | 20.55 | 21.30 | 2,681,607 | +0.63(+3.06%) |
Jun 05, 2023 | 20.70 | 20.88 | 20.22 | 20.67 | 2,534,446 | +0.06(+0.31%) |
Jun 02, 2023 | 20.31 | 21.01 | 20.08 | 20.61 | 3,706,247 | +0.93(+4.70%) |