Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.31 | 22.49 | 22.16 | 22.33 | 370,816 | +0.08(+0.36%) |
Aug 30, 2023 | 22.27 | 22.53 | 22.14 | 22.25 | 254,220 | -0.07(-0.31%) |
Aug 29, 2023 | 22.13 | 22.33 | 21.96 | 22.32 | 191,239 | +0.13(+0.58%) |
Aug 28, 2023 | 22.11 | 22.45 | 22.11 | 22.19 | 222,542 | +0.22(+0.99%) |
Aug 25, 2023 | 22.10 | 22.23 | 21.87 | 21.97 | 244,064 | +0.04(+0.18%) |
Aug 24, 2023 | 21.94 | 22.30 | 21.83 | 21.93 | 368,800 | -0.18(-0.81%) |
Aug 23, 2023 | 21.83 | 22.15 | 21.77 | 22.11 | 292,988 | +0.31(+1.41%) |
Aug 22, 2023 | 21.98 | 22.13 | 21.77 | 21.80 | 275,294 | -0.01(-0.05%) |
Aug 21, 2023 | 21.84 | 22.08 | 21.75 | 21.81 | 225,167 | -0.06(-0.27%) |
Aug 18, 2023 | 21.57 | 22.01 | 21.35 | 21.87 | 319,271 | +0.02(+0.09%) |
Aug 17, 2023 | 21.90 | 22.25 | 21.79 | 21.85 | 311,995 | -0.12(-0.54%) |
Aug 16, 2023 | 22.09 | 22.67 | 21.93 | 21.97 | 292,530 | -0.16(-0.72%) |
Aug 15, 2023 | 22.33 | 22.49 | 22.04 | 22.13 | 338,365 | -0.41(-1.80%) |
Aug 14, 2023 | 23.93 | 24.02 | 22.24 | 22.54 | 611,105 | -1.52(-6.30%) |
Aug 11, 2023 | 23.96 | 24.18 | 23.84 | 24.05 | 416,283 | +0.03(+0.12%) |
Aug 10, 2023 | 23.69 | 24.07 | 23.53 | 24.02 | 356,702 | +0.36(+1.51%) |
Aug 09, 2023 | 23.34 | 23.71 | 23.25 | 23.67 | 433,668 | +0.32(+1.36%) |
Aug 08, 2023 | 24.09 | 24.20 | 23.26 | 23.35 | 672,483 | -0.96(-3.95%) |
Aug 07, 2023 | 23.77 | 24.31 | 23.77 | 24.31 | 618,167 | +0.54(+2.29%) |
Aug 04, 2023 | 23.73 | 23.77 | 23.24 | 23.76 | 610,447 | +0.11(+0.46%) |
Aug 03, 2023 | 23.13 | 23.68 | 22.98 | 23.66 | 563,598 | +0.25(+1.06%) |
Aug 02, 2023 | 23.02 | 23.46 | 22.89 | 23.41 | 838,692 | -0.15(-0.63%) |
Aug 01, 2023 | 23.20 | 23.62 | 23.03 | 23.56 | 676,805 | +0.11(+0.46%) |
Jul 31, 2023 | 23.22 | 23.67 | 23.06 | 23.45 | 643,269 | +0.24(+1.02%) |
Jul 28, 2023 | 22.38 | 23.24 | 22.31 | 23.21 | 716,160 | +1.15(+5.21%) |
Jul 27, 2023 | 23.32 | 23.59 | 21.76 | 22.06 | 884,883 | -1.27(-5.43%) |
Jul 26, 2023 | 24.14 | 24.70 | 23.15 | 23.33 | 719,860 | -1.17(-4.77%) |
Jul 25, 2023 | 24.16 | 24.54 | 23.91 | 24.50 | 629,132 | +0.23(+0.94%) |
Jul 24, 2023 | 24.53 | 24.75 | 24.26 | 24.27 | 412,922 | -0.20(-0.81%) |
Jul 21, 2023 | 24.70 | 24.75 | 24.24 | 24.47 | 513,738 | -0.07(-0.28%) |
Jul 20, 2023 | 24.95 | 24.96 | 24.48 | 24.54 | 255,177 | -0.21(-0.84%) |
Jul 19, 2023 | 24.49 | 24.96 | 24.34 | 24.75 | 466,603 | +0.12(+0.48%) |
Jul 18, 2023 | 24.35 | 24.97 | 24.21 | 24.63 | 300,849 | +0.34(+1.39%) |
Jul 17, 2023 | 23.60 | 24.53 | 23.49 | 24.29 | 501,790 | +0.55(+2.34%) |
Jul 14, 2023 | 23.71 | 23.75 | 23.11 | 23.73 | 321,907 | +0.06(+0.25%) |
Jul 13, 2023 | 23.76 | 24.01 | 23.62 | 23.68 | 541,008 | -0.04(-0.17%) |
Jul 12, 2023 | 24.01 | 24.06 | 23.59 | 23.72 | 368,797 | +0.11(+0.46%) |
Jul 11, 2023 | 23.76 | 24.06 | 23.53 | 23.61 | 343,145 | -0.19(-0.79%) |
Jul 10, 2023 | 23.51 | 24.18 | 23.49 | 23.79 | 488,574 | +0.25(+1.05%) |
Jul 07, 2023 | 23.23 | 23.69 | 23.16 | 23.55 | 437,886 | +0.29(+1.23%) |
Jul 06, 2023 | 23.02 | 23.42 | 22.76 | 23.26 | 828,957 | +0.09(+0.38%) |
Jul 05, 2023 | 23.58 | 23.97 | 22.50 | 23.17 | 2,160,138 | -2.55(-9.93%) |
Jul 03, 2023 | 25.12 | 25.73 | 25.12 | 25.73 | 351,225 | +0.41(+1.64%) |
Jun 30, 2023 | 25.48 | 25.62 | 25.25 | 25.31 | 608,972 | +0.24(+0.94%) |
Jun 29, 2023 | 24.90 | 25.82 | 24.66 | 25.07 | 601,348 | +0.28(+1.11%) |
Jun 28, 2023 | 24.72 | 24.96 | 24.23 | 24.80 | 550,313 | -0.07(-0.28%) |
Jun 27, 2023 | 25.52 | 25.64 | 24.85 | 24.87 | 779,989 | -0.65(-2.55%) |
Jun 26, 2023 | 26.14 | 26.43 | 25.50 | 25.52 | 732,949 | -0.70(-2.67%) |
Jun 23, 2023 | 26.78 | 26.84 | 25.99 | 26.22 | 1,089,028 | -0.95(-3.49%) |
Jun 22, 2023 | 27.24 | 27.41 | 27.02 | 27.17 | 486,637 | -0.08(-0.29%) |
Jun 21, 2023 | 26.51 | 27.30 | 26.31 | 27.25 | 540,561 | +0.61(+2.30%) |
Jun 20, 2023 | 26.35 | 26.89 | 26.11 | 26.63 | 531,272 | +0.16(+0.60%) |
Jun 16, 2023 | 26.88 | 27.09 | 26.29 | 26.48 | 1,982,213 | -0.18(-0.67%) |