Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.91 | 22.92 | 22.64 | 22.71 | 705,644 | -0.18(-0.79%) |
Aug 30, 2023 | 22.53 | 22.91 | 22.53 | 22.89 | 1,657,949 | +0.04(+0.17%) |
Aug 29, 2023 | 22.33 | 22.94 | 22.15 | 22.85 | 809,238 | +0.52(+2.35%) |
Aug 28, 2023 | 21.94 | 22.48 | 21.89 | 22.33 | 633,586 | +0.56(+2.58%) |
Aug 25, 2023 | 22.00 | 22.21 | 21.66 | 21.77 | 728,945 | -0.09(-0.39%) |
Aug 24, 2023 | 21.95 | 22.36 | 21.76 | 21.85 | 732,242 | -0.16(-0.74%) |
Aug 23, 2023 | 21.54 | 22.08 | 21.27 | 22.01 | 1,006,331 | +0.64(+2.99%) |
Aug 22, 2023 | 21.36 | 21.46 | 21.20 | 21.37 | 868,287 | +0.21(+0.99%) |
Aug 21, 2023 | 21.32 | 21.37 | 21.06 | 21.16 | 868,239 | -0.20(-0.94%) |
Aug 18, 2023 | 21.04 | 21.45 | 21.04 | 21.36 | 834,637 | +0.11(+0.54%) |
Aug 17, 2023 | 21.45 | 21.64 | 21.20 | 21.25 | 1,037,702 | -0.11(-0.52%) |
Aug 16, 2023 | 21.59 | 21.75 | 21.32 | 21.36 | 792,773 | -0.30(-1.38%) |
Aug 15, 2023 | 22.08 | 22.10 | 21.55 | 21.66 | 1,218,286 | -0.66(-2.96%) |
Aug 14, 2023 | 22.78 | 22.81 | 22.26 | 22.32 | 715,141 | -0.62(-2.72%) |
Aug 11, 2023 | 22.51 | 23.01 | 22.48 | 22.95 | 1,098,395 | +0.33(+1.44%) |
Aug 10, 2023 | 22.78 | 23.11 | 22.60 | 22.62 | 1,347,281 | +0.01(+0.04%) |
Aug 09, 2023 | 22.96 | 22.96 | 22.38 | 22.61 | 1,741,419 | -0.40(-1.74%) |
Aug 08, 2023 | 22.94 | 23.12 | 22.67 | 23.01 | 618,314 | -0.34(-1.48%) |
Aug 07, 2023 | 23.04 | 23.40 | 23.04 | 23.36 | 628,177 | +0.36(+1.58%) |
Aug 04, 2023 | 22.62 | 23.23 | 22.53 | 22.99 | 945,467 | +0.26(+1.15%) |
Aug 03, 2023 | 22.62 | 22.74 | 22.18 | 22.73 | 1,033,555 | -0.05(-0.21%) |
Aug 02, 2023 | 22.56 | 22.80 | 22.41 | 22.78 | 1,100,010 | -0.05(-0.20%) |
Aug 01, 2023 | 23.41 | 23.42 | 22.62 | 22.83 | 1,152,130 | -0.73(-3.09%) |
Jul 31, 2023 | 23.56 | 23.89 | 23.38 | 23.55 | 1,399,244 | +0.05(+0.20%) |
Jul 28, 2023 | 23.49 | 23.68 | 23.34 | 23.51 | 1,101,084 | +0.49(+2.15%) |
Jul 27, 2023 | 23.70 | 23.89 | 22.96 | 23.01 | 1,483,434 | -0.75(-3.18%) |
Jul 26, 2023 | 23.88 | 24.05 | 23.34 | 23.77 | 1,652,350 | +0.12(+0.51%) |
Jul 25, 2023 | 23.77 | 23.93 | 23.59 | 23.65 | 803,716 | -0.13(-0.55%) |
Jul 24, 2023 | 23.69 | 24.10 | 23.62 | 23.78 | 1,396,552 | +0.02(+0.08%) |
Jul 21, 2023 | 23.90 | 24.05 | 23.56 | 23.76 | 684,768 | -0.02(-0.08%) |
Jul 20, 2023 | 24.43 | 24.43 | 23.65 | 23.78 | 1,068,840 | -0.70(-2.86%) |
Jul 19, 2023 | 24.02 | 24.48 | 23.94 | 24.48 | 922,712 | +0.71(+2.98%) |
Jul 18, 2023 | 23.67 | 24.16 | 23.47 | 23.77 | 1,074,087 | +0.18(+0.75%) |
Jul 17, 2023 | 23.71 | 23.75 | 23.45 | 23.59 | 1,240,666 | -0.21(-0.90%) |
Jul 14, 2023 | 23.93 | 23.95 | 23.67 | 23.80 | 897,761 | -0.19(-0.78%) |
Jul 13, 2023 | 23.58 | 23.99 | 23.47 | 23.99 | 1,366,088 | +0.41(+1.74%) |
Jul 12, 2023 | 24.00 | 24.19 | 23.54 | 23.58 | 1,761,444 | +0.00(+0.00%) |
Jul 11, 2023 | 23.24 | 23.61 | 23.03 | 23.58 | 1,072,322 | +0.51(+2.22%) |
Jul 10, 2023 | 22.97 | 23.24 | 22.84 | 23.07 | 838,265 | -0.15(-0.64%) |
Jul 07, 2023 | 22.61 | 23.55 | 22.52 | 23.22 | 1,118,370 | +0.59(+2.59%) |
Jul 06, 2023 | 22.43 | 22.70 | 22.16 | 22.63 | 849,881 | -0.22(-0.98%) |
Jul 05, 2023 | 22.95 | 23.31 | 22.50 | 22.85 | 965,185 | -0.20(-0.85%) |
Jul 03, 2023 | 22.38 | 23.08 | 22.34 | 23.05 | 681,211 | +0.76(+3.43%) |
Jun 30, 2023 | 22.51 | 22.65 | 21.96 | 22.29 | 1,401,325 | +0.05(+0.21%) |
Jun 29, 2023 | 21.69 | 22.32 | 21.61 | 22.24 | 1,611,149 | +0.51(+2.36%) |
Jun 28, 2023 | 21.67 | 21.74 | 21.29 | 21.73 | 2,073,415 | +0.03(+0.13%) |
Jun 27, 2023 | 21.11 | 21.85 | 20.88 | 21.70 | 1,531,376 | +0.54(+2.56%) |
Jun 26, 2023 | 19.79 | 21.21 | 19.79 | 21.16 | 1,085,831 | +1.37(+6.92%) |
Jun 23, 2023 | 19.95 | 20.23 | 19.57 | 19.79 | 1,689,219 | -0.32(-1.58%) |
Jun 22, 2023 | 20.79 | 20.82 | 19.95 | 20.10 | 1,063,205 | -0.68(-3.27%) |
Jun 21, 2023 | 20.76 | 21.04 | 20.52 | 20.78 | 656,436 | -0.19(-0.89%) |
Jun 20, 2023 | 21.14 | 21.14 | 20.64 | 20.97 | 737,528 | -0.36(-1.70%) |
Jun 16, 2023 | 21.41 | 21.46 | 21.08 | 21.33 | 1,770,558 | -0.01(-0.04%) |
Jun 15, 2023 | 20.86 | 21.35 | 20.58 | 21.34 | 981,055 | +0.39(+1.87%) |
Jun 14, 2023 | 21.29 | 21.48 | 20.83 | 20.95 | 1,183,742 | -0.13(-0.62%) |
Jun 13, 2023 | 20.99 | 21.38 | 20.80 | 21.08 | 1,153,920 | +0.18(+0.85%) |
Jun 12, 2023 | 20.96 | 21.51 | 20.77 | 20.91 | 796,460 | -0.12(-0.58%) |
Jun 09, 2023 | 21.05 | 21.13 | 20.79 | 21.03 | 982,452 | -0.04(-0.18%) |
Jun 08, 2023 | 21.31 | 21.31 | 20.64 | 21.06 | 835,149 | -0.35(-1.65%) |
Jun 07, 2023 | 20.54 | 21.60 | 20.44 | 21.42 | 1,295,331 | +1.16(+5.70%) |
Jun 06, 2023 | 19.54 | 20.56 | 19.50 | 20.26 | 1,022,749 | +0.84(+4.32%) |
Jun 05, 2023 | 19.74 | 19.86 | 19.31 | 19.42 | 1,026,926 | -0.41(-2.07%) |
Jun 02, 2023 | 19.28 | 19.93 | 19.25 | 19.83 | 1,443,124 | +0.94(+4.98%) |