Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.65 | 22.00 | 21.34 | 21.59 | 1,054,248 | +0.01(+0.05%) |
Aug 30, 2023 | 21.26 | 21.68 | 21.17 | 21.58 | 607,366 | +0.24(+1.14%) |
Aug 29, 2023 | 21.26 | 21.43 | 21.11 | 21.33 | 436,427 | +0.15(+0.69%) |
Aug 28, 2023 | 21.13 | 21.51 | 21.02 | 21.19 | 476,686 | +0.18(+0.84%) |
Aug 25, 2023 | 20.87 | 21.15 | 20.69 | 21.01 | 675,629 | +0.20(+0.94%) |
Aug 24, 2023 | 21.21 | 21.26 | 20.76 | 20.82 | 945,732 | -0.38(-1.80%) |
Aug 23, 2023 | 21.42 | 21.59 | 21.05 | 21.20 | 1,116,497 | -0.38(-1.77%) |
Aug 22, 2023 | 21.73 | 21.87 | 21.53 | 21.58 | 476,780 | -0.13(-0.59%) |
Aug 21, 2023 | 21.49 | 21.76 | 21.37 | 21.70 | 611,664 | +0.34(+1.60%) |
Aug 18, 2023 | 21.23 | 21.49 | 21.13 | 21.36 | 1,051,444 | -0.08(-0.36%) |
Aug 17, 2023 | 21.51 | 21.62 | 21.36 | 21.44 | 776,328 | +0.08(+0.36%) |
Aug 16, 2023 | 21.29 | 21.75 | 21.11 | 21.36 | 988,985 | -0.26(-1.21%) |
Aug 15, 2023 | 21.35 | 21.94 | 21.31 | 21.62 | 718,024 | +0.08(+0.36%) |
Aug 14, 2023 | 21.63 | 21.74 | 21.30 | 21.55 | 1,348,317 | -0.09(-0.40%) |
Aug 11, 2023 | 22.13 | 22.63 | 21.57 | 21.63 | 1,462,397 | -0.55(-2.48%) |
Aug 10, 2023 | 23.50 | 23.50 | 22.17 | 22.18 | 2,531,383 | -1.46(-6.17%) |
Aug 09, 2023 | 23.42 | 24.20 | 23.41 | 23.64 | 1,750,561 | +0.33(+1.41%) |
Aug 08, 2023 | 22.95 | 23.51 | 22.66 | 23.31 | 887,185 | +0.00(+0.00%) |
Aug 07, 2023 | 23.54 | 23.65 | 23.18 | 23.31 | 581,316 | -0.10(-0.41%) |
Aug 04, 2023 | 23.42 | 23.70 | 23.32 | 23.41 | 594,558 | +0.11(+0.46%) |
Aug 03, 2023 | 22.97 | 23.58 | 22.92 | 23.30 | 670,588 | +0.34(+1.47%) |
Aug 02, 2023 | 23.06 | 23.06 | 22.75 | 22.97 | 470,628 | -0.20(-0.88%) |
Aug 01, 2023 | 23.20 | 23.23 | 22.83 | 23.17 | 453,309 | -0.13(-0.54%) |
Jul 31, 2023 | 23.21 | 23.46 | 23.10 | 23.29 | 840,104 | +0.24(+1.05%) |
Jul 28, 2023 | 22.78 | 23.10 | 22.73 | 23.05 | 466,097 | +0.24(+1.06%) |
Jul 27, 2023 | 23.12 | 23.16 | 22.67 | 22.81 | 464,604 | -0.21(-0.92%) |
Jul 26, 2023 | 22.64 | 23.12 | 22.59 | 23.02 | 621,481 | +0.10(+0.42%) |
Jul 25, 2023 | 22.88 | 23.16 | 22.78 | 22.93 | 670,356 | -0.13(-0.54%) |
Jul 24, 2023 | 23.03 | 23.39 | 23.02 | 23.05 | 765,422 | -0.07(-0.29%) |
Jul 21, 2023 | 23.35 | 23.35 | 22.90 | 23.12 | 750,107 | -0.10(-0.44%) |
Jul 20, 2023 | 23.22 | 23.36 | 23.07 | 23.22 | 677,893 | +0.06(+0.27%) |
Jul 19, 2023 | 23.04 | 23.49 | 22.77 | 23.16 | 1,451,292 | +0.32(+1.40%) |
Jul 18, 2023 | 22.69 | 23.10 | 22.51 | 22.84 | 655,846 | +0.13(+0.55%) |
Jul 17, 2023 | 22.58 | 22.88 | 22.44 | 22.72 | 739,739 | +0.07(+0.30%) |
Jul 14, 2023 | 22.76 | 22.77 | 22.31 | 22.65 | 1,058,224 | -0.15(-0.68%) |
Jul 13, 2023 | 22.70 | 23.00 | 22.51 | 22.80 | 1,240,550 | +0.10(+0.43%) |
Jul 12, 2023 | 22.36 | 22.86 | 21.98 | 22.71 | 2,061,795 | +0.59(+2.66%) |
Jul 11, 2023 | 21.86 | 22.19 | 21.66 | 22.12 | 829,380 | +0.42(+1.91%) |
Jul 10, 2023 | 21.60 | 21.73 | 21.21 | 21.70 | 806,496 | +0.16(+0.76%) |
Jul 07, 2023 | 20.58 | 21.63 | 20.58 | 21.54 | 853,334 | +1.01(+4.94%) |
Jul 06, 2023 | 20.86 | 20.92 | 20.15 | 20.52 | 1,118,766 | -0.45(-2.16%) |
Jul 05, 2023 | 19.41 | 21.22 | 19.03 | 20.98 | 3,322,818 | +1.60(+8.28%) |
Jul 03, 2023 | 19.46 | 19.68 | 19.32 | 19.37 | 588,939 | -0.11(-0.55%) |
Jun 30, 2023 | 19.40 | 19.58 | 19.23 | 19.48 | 892,446 | +0.21(+1.10%) |
Jun 29, 2023 | 19.20 | 19.47 | 19.07 | 19.27 | 1,249,220 | +0.21(+1.11%) |
Jun 28, 2023 | 19.32 | 19.33 | 18.95 | 19.05 | 1,109,269 | -0.24(-1.25%) |
Jun 27, 2023 | 19.44 | 19.51 | 19.19 | 19.30 | 1,516,764 | -0.15(-0.79%) |
Jun 26, 2023 | 19.59 | 19.83 | 19.45 | 19.45 | 621,885 | -0.14(-0.69%) |
Jun 23, 2023 | 19.81 | 19.96 | 19.52 | 19.59 | 1,046,254 | -0.44(-2.22%) |
Jun 22, 2023 | 20.26 | 20.27 | 19.89 | 20.03 | 635,575 | -0.46(-2.26%) |
Jun 21, 2023 | 20.46 | 20.69 | 20.44 | 20.49 | 1,262,352 | -0.05(-0.24%) |
Jun 20, 2023 | 20.81 | 20.81 | 20.33 | 20.54 | 1,048,119 | -0.32(-1.53%) |
Jun 16, 2023 | 21.03 | 21.03 | 20.65 | 20.86 | 1,259,814 | -0.03(-0.14%) |
Jun 15, 2023 | 20.91 | 21.08 | 20.75 | 20.89 | 1,085,196 | -0.03(-0.14%) |
Jun 14, 2023 | 21.05 | 21.28 | 20.65 | 20.92 | 852,895 | -0.07(-0.32%) |
Jun 13, 2023 | 21.14 | 21.36 | 20.85 | 20.99 | 998,117 | +0.05(+0.23%) |
Jun 12, 2023 | 21.32 | 21.47 | 20.90 | 20.94 | 895,582 | -0.53(-2.47%) |
Jun 09, 2023 | 21.26 | 21.73 | 21.26 | 21.47 | 954,309 | +0.23(+1.09%) |
Jun 08, 2023 | 21.25 | 21.50 | 21.12 | 21.24 | 1,026,650 | -0.11(-0.54%) |
Jun 07, 2023 | 21.08 | 21.55 | 21.04 | 21.35 | 1,560,581 | +0.34(+1.64%) |
Jun 06, 2023 | 20.68 | 21.06 | 20.64 | 21.01 | 1,516,141 | +0.12(+0.59%) |
Jun 05, 2023 | 20.79 | 21.01 | 20.51 | 20.88 | 1,024,355 | +0.12(+0.60%) |
Jun 02, 2023 | 20.64 | 21.09 | 20.53 | 20.76 | 1,389,484 | +0.57(+2.84%) |