Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.60 | 22.69 | 22.35 | 22.54 | 1,069,437 | -0.05(-0.21%) |
Aug 30, 2023 | 22.62 | 22.80 | 22.49 | 22.59 | 653,223 | -0.17(-0.77%) |
Aug 29, 2023 | 22.28 | 22.78 | 21.91 | 22.76 | 834,770 | +0.43(+1.91%) |
Aug 28, 2023 | 21.80 | 22.45 | 21.80 | 22.34 | 653,765 | +0.51(+2.35%) |
Aug 25, 2023 | 21.88 | 22.08 | 21.77 | 21.82 | 1,064,543 | +0.12(+0.54%) |
Aug 24, 2023 | 22.42 | 22.44 | 21.62 | 21.71 | 1,170,430 | -0.59(-2.65%) |
Aug 23, 2023 | 22.26 | 22.43 | 22.06 | 22.30 | 684,026 | +0.14(+0.61%) |
Aug 22, 2023 | 22.53 | 22.59 | 22.08 | 22.16 | 516,880 | -0.24(-1.08%) |
Aug 21, 2023 | 22.85 | 22.89 | 22.25 | 22.40 | 805,370 | -0.45(-1.95%) |
Aug 18, 2023 | 22.68 | 23.04 | 22.66 | 22.85 | 1,016,953 | -0.05(-0.21%) |
Aug 17, 2023 | 23.13 | 23.25 | 22.89 | 22.90 | 603,316 | -0.19(-0.84%) |
Aug 16, 2023 | 23.02 | 23.58 | 23.02 | 23.09 | 908,695 | -0.73(-3.05%) |
Aug 15, 2023 | 23.99 | 24.08 | 23.72 | 23.82 | 503,420 | -0.35(-1.44%) |
Aug 14, 2023 | 24.07 | 24.22 | 23.97 | 24.17 | 595,086 | +0.12(+0.48%) |
Aug 11, 2023 | 23.99 | 24.08 | 23.89 | 24.05 | 430,085 | +0.01(+0.04%) |
Aug 10, 2023 | 24.14 | 24.37 | 23.94 | 24.04 | 607,560 | -0.06(-0.24%) |
Aug 09, 2023 | 24.25 | 24.46 | 24.03 | 24.10 | 611,694 | -0.15(-0.60%) |
Aug 08, 2023 | 23.96 | 24.41 | 23.90 | 24.25 | 1,004,492 | +0.00(+0.00%) |
Aug 07, 2023 | 24.10 | 24.27 | 23.73 | 24.25 | 1,143,656 | +0.74(+3.13%) |
Aug 04, 2023 | 22.65 | 23.98 | 22.65 | 23.51 | 1,188,017 | +0.62(+2.71%) |
Aug 03, 2023 | 22.48 | 22.93 | 22.11 | 22.89 | 1,392,493 | +0.22(+0.98%) |
Aug 02, 2023 | 22.53 | 22.80 | 22.50 | 22.67 | 622,247 | -0.10(-0.43%) |
Aug 01, 2023 | 22.59 | 22.87 | 22.46 | 22.76 | 529,101 | +0.07(+0.30%) |
Jul 31, 2023 | 22.63 | 22.82 | 22.56 | 22.70 | 661,848 | +0.09(+0.39%) |
Jul 28, 2023 | 22.38 | 22.65 | 22.32 | 22.61 | 581,778 | +0.33(+1.50%) |
Jul 27, 2023 | 22.61 | 22.74 | 22.17 | 22.27 | 588,081 | -0.22(-0.98%) |
Jul 26, 2023 | 22.37 | 22.58 | 22.33 | 22.49 | 553,593 | +0.07(+0.30%) |
Jul 25, 2023 | 22.73 | 22.84 | 22.36 | 22.43 | 981,573 | -0.46(-2.01%) |
Jul 24, 2023 | 22.61 | 22.93 | 22.61 | 22.89 | 561,048 | +0.28(+1.23%) |
Jul 21, 2023 | 22.83 | 22.93 | 22.55 | 22.61 | 684,107 | -0.17(-0.76%) |
Jul 20, 2023 | 22.88 | 22.88 | 22.56 | 22.78 | 501,389 | -0.03(-0.13%) |
Jul 19, 2023 | 22.84 | 22.91 | 22.63 | 22.81 | 648,802 | +0.06(+0.25%) |
Jul 18, 2023 | 22.18 | 22.77 | 22.16 | 22.75 | 1,196,366 | +0.55(+2.46%) |
Jul 17, 2023 | 21.98 | 22.33 | 21.92 | 22.21 | 774,290 | +0.12(+0.56%) |
Jul 14, 2023 | 21.99 | 22.11 | 21.72 | 22.08 | 500,109 | +0.02(+0.09%) |
Jul 13, 2023 | 22.20 | 22.30 | 21.95 | 22.06 | 898,254 | -0.15(-0.69%) |
Jul 12, 2023 | 22.31 | 22.41 | 22.04 | 22.22 | 1,112,650 | +0.13(+0.61%) |
Jul 11, 2023 | 21.57 | 22.10 | 21.50 | 22.08 | 1,198,409 | +0.59(+2.77%) |
Jul 10, 2023 | 21.01 | 21.52 | 21.01 | 21.49 | 826,701 | +0.53(+2.52%) |
Jul 07, 2023 | 20.95 | 21.27 | 20.93 | 20.96 | 521,541 | -0.04(-0.18%) |
Jul 06, 2023 | 20.82 | 21.04 | 20.58 | 21.00 | 661,268 | -0.01(-0.05%) |
Jul 05, 2023 | 21.18 | 21.25 | 20.98 | 21.01 | 948,484 | -0.22(-1.04%) |
Jul 03, 2023 | 21.07 | 21.28 | 21.03 | 21.23 | 363,323 | +0.06(+0.27%) |
Jun 30, 2023 | 21.31 | 21.35 | 20.85 | 21.17 | 766,703 | +0.04(+0.18%) |
Jun 29, 2023 | 20.55 | 21.16 | 20.55 | 21.13 | 1,090,729 | +0.52(+2.51%) |
Jun 28, 2023 | 20.60 | 20.66 | 20.42 | 20.61 | 883,468 | +0.00(+0.00%) |
Jun 27, 2023 | 20.08 | 20.64 | 20.00 | 20.61 | 575,573 | +0.56(+2.77%) |
Jun 26, 2023 | 19.54 | 20.21 | 19.51 | 20.06 | 887,255 | +0.41(+2.10%) |
Jun 23, 2023 | 19.89 | 20.06 | 19.59 | 19.65 | 2,870,928 | -0.52(-2.57%) |
Jun 22, 2023 | 20.44 | 20.48 | 20.04 | 20.16 | 758,919 | -0.26(-1.27%) |
Jun 21, 2023 | 20.38 | 20.57 | 20.27 | 20.42 | 522,449 | -0.07(-0.33%) |
Jun 20, 2023 | 20.73 | 20.76 | 20.42 | 20.49 | 602,111 | -0.14(-0.70%) |
Jun 16, 2023 | 20.77 | 20.84 | 20.52 | 20.63 | 1,850,181 | +0.03(+0.14%) |