Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.04 | 22.29 | 22.03 | 22.08 | 47,670 | +0.04(+0.18%) |
Aug 30, 2023 | 21.70 | 22.18 | 21.70 | 22.04 | 14,076 | +0.27(+1.24%) |
Aug 29, 2023 | 21.55 | 21.90 | 21.55 | 21.77 | 15,025 | +0.12(+0.55%) |
Aug 28, 2023 | 21.32 | 21.66 | 21.32 | 21.65 | 9,121 | +0.33(+1.55%) |
Aug 25, 2023 | 21.17 | 21.33 | 21.02 | 21.32 | 6,379 | +0.18(+0.85%) |
Aug 24, 2023 | 21.52 | 21.52 | 21.09 | 21.14 | 11,186 | -0.31(-1.45%) |
Aug 23, 2023 | 21.21 | 21.58 | 21.21 | 21.45 | 15,615 | +0.21(+0.99%) |
Aug 22, 2023 | 21.15 | 21.40 | 21.10 | 21.24 | 14,039 | +0.05(+0.24%) |
Aug 21, 2023 | 21.28 | 21.28 | 21.11 | 21.19 | 13,401 | +0.02(+0.09%) |
Aug 18, 2023 | 21.03 | 21.25 | 21.00 | 21.17 | 7,644 | -0.06(-0.27%) |
Aug 17, 2023 | 21.45 | 21.45 | 21.17 | 21.23 | 16,519 | -0.23(-1.08%) |
Aug 16, 2023 | 21.65 | 21.71 | 21.41 | 21.46 | 14,581 | -0.35(-1.59%) |
Aug 15, 2023 | 21.92 | 21.92 | 21.75 | 21.80 | 13,413 | -0.25(-1.11%) |
Aug 14, 2023 | 21.90 | 22.08 | 21.89 | 22.05 | 11,533 | +0.14(+0.64%) |
Aug 11, 2023 | 22.02 | 22.06 | 21.89 | 21.91 | 21,945 | -0.44(-1.99%) |
Aug 10, 2023 | 22.46 | 22.59 | 22.29 | 22.35 | 10,221 | -0.03(-0.11%) |
Aug 09, 2023 | 22.79 | 22.79 | 22.29 | 22.38 | 14,009 | -0.43(-1.90%) |
Aug 08, 2023 | 22.75 | 22.81 | 22.51 | 22.81 | 11,966 | -0.11(-0.46%) |
Aug 07, 2023 | 23.28 | 23.28 | 22.90 | 22.92 | 15,398 | -0.28(-1.21%) |
Aug 04, 2023 | 23.56 | 23.65 | 23.20 | 23.20 | 162,464 | -0.21(-0.90%) |
Aug 03, 2023 | 23.45 | 23.60 | 23.38 | 23.41 | 24,350 | -0.21(-0.89%) |
Aug 02, 2023 | 23.84 | 23.84 | 23.54 | 23.62 | 16,294 | -0.59(-2.44%) |
Aug 01, 2023 | 24.18 | 24.21 | 24.00 | 24.21 | 22,595 | -0.15(-0.63%) |
Jul 31, 2023 | 24.51 | 24.58 | 24.30 | 24.36 | 38,286 | -0.00(-0.01%) |
Jul 28, 2023 | 24.05 | 24.47 | 24.05 | 24.36 | 15,639 | +0.32(+1.35%) |
Jul 27, 2023 | 24.58 | 24.71 | 24.04 | 24.04 | 7,969 | -0.31(-1.26%) |
Jul 26, 2023 | 24.35 | 24.48 | 24.09 | 24.35 | 5,152 | -0.22(-0.91%) |
Jul 25, 2023 | 24.39 | 24.64 | 24.39 | 24.57 | 13,903 | +0.32(+1.32%) |
Jul 24, 2023 | 23.88 | 24.39 | 23.88 | 24.25 | 12,312 | +0.25(+1.02%) |
Jul 21, 2023 | 24.36 | 24.43 | 24.00 | 24.00 | 8,253 | -0.20(-0.81%) |
Jul 20, 2023 | 24.75 | 24.78 | 24.20 | 24.20 | 12,113 | -0.70(-2.81%) |
Jul 19, 2023 | 24.87 | 24.93 | 24.76 | 24.90 | 10,354 | +0.10(+0.40%) |
Jul 18, 2023 | 24.55 | 24.83 | 24.55 | 24.80 | 36,808 | +0.28(+1.14%) |
Jul 17, 2023 | 24.28 | 24.65 | 24.26 | 24.52 | 15,549 | +0.21(+0.86%) |
Jul 14, 2023 | 24.61 | 24.61 | 24.27 | 24.31 | 7,068 | -0.29(-1.18%) |
Jul 13, 2023 | 24.45 | 24.74 | 24.45 | 24.60 | 15,623 | +0.37(+1.53%) |
Jul 12, 2023 | 24.17 | 24.25 | 23.99 | 24.23 | 14,029 | +0.40(+1.68%) |
Jul 11, 2023 | 23.60 | 23.84 | 23.52 | 23.83 | 10,145 | +0.43(+1.84%) |
Jul 10, 2023 | 22.95 | 23.49 | 22.88 | 23.40 | 13,607 | +0.43(+1.89%) |
Jul 07, 2023 | 22.74 | 23.19 | 22.74 | 22.97 | 5,813 | +0.30(+1.31%) |
Jul 06, 2023 | 22.68 | 22.73 | 22.36 | 22.67 | 11,541 | -0.30(-1.31%) |
Jul 05, 2023 | 23.15 | 23.15 | 22.94 | 22.97 | 15,620 | -0.34(-1.46%) |
Jul 03, 2023 | 23.47 | 23.47 | 23.24 | 23.31 | 9,401 | -0.15(-0.64%) |
Jun 30, 2023 | 23.52 | 23.57 | 23.43 | 23.46 | 18,017 | +0.22(+0.95%) |
Jun 29, 2023 | 23.13 | 23.35 | 23.12 | 23.24 | 9,242 | +0.18(+0.78%) |
Jun 28, 2023 | 22.72 | 23.10 | 22.72 | 23.06 | 10,621 | +0.34(+1.50%) |
Jun 27, 2023 | 22.47 | 22.76 | 22.45 | 22.72 | 79,206 | +0.40(+1.79%) |
Jun 26, 2023 | 22.47 | 22.55 | 22.32 | 22.32 | 15,575 | +0.00(+0.00%) |
Jun 23, 2023 | 22.36 | 22.47 | 22.22 | 22.32 | 13,063 | -0.40(-1.76%) |
Jun 22, 2023 | 22.76 | 22.79 | 22.59 | 22.72 | 8,629 | -0.27(-1.17%) |
Jun 21, 2023 | 23.04 | 23.04 | 22.81 | 22.99 | 15,275 | -0.16(-0.68%) |
Jun 20, 2023 | 22.96 | 23.21 | 22.90 | 23.15 | 11,922 | -0.11(-0.47%) |
Jun 16, 2023 | 23.45 | 23.45 | 23.03 | 23.26 | 10,900 | -0.07(-0.29%) |
Jun 15, 2023 | 23.11 | 23.38 | 23.00 | 23.32 | 15,134 | +0.15(+0.63%) |
Jun 14, 2023 | 23.44 | 23.52 | 23.06 | 23.18 | 142,621 | -0.20(-0.84%) |
Jun 13, 2023 | 23.42 | 23.54 | 23.26 | 23.37 | 17,767 | +0.09(+0.39%) |
Jun 12, 2023 | 22.91 | 23.28 | 22.91 | 23.28 | 13,160 | +0.50(+2.19%) |
Jun 09, 2023 | 22.84 | 22.92 | 22.65 | 22.78 | 12,533 | -0.15(-0.65%) |
Jun 08, 2023 | 22.73 | 22.93 | 22.67 | 22.93 | 9,011 | +0.09(+0.41%) |
Jun 07, 2023 | 22.91 | 23.12 | 22.76 | 22.84 | 6,701 | -0.11(-0.50%) |
Jun 06, 2023 | 22.61 | 23.03 | 22.61 | 22.95 | 12,302 | +0.33(+1.46%) |
Jun 05, 2023 | 22.65 | 22.77 | 22.44 | 22.62 | 9,024 | -0.08(-0.35%) |
Jun 02, 2023 | 22.26 | 22.83 | 22.26 | 22.70 | 24,270 | +0.66(+2.99%) |