Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.21 | 22.29 | 22.21 | 22.29 | 885 | -0.01(-0.03%) |
Aug 30, 2023 | 22.35 | 22.35 | 22.22 | 22.29 | 7,335 | -0.06(-0.25%) |
Aug 29, 2023 | 22.72 | 22.72 | 22.35 | 22.35 | 20,726 | -0.31(-1.35%) |
Aug 28, 2023 | 22.82 | 22.82 | 22.61 | 22.66 | 3,556 | -0.20(-0.87%) |
Aug 25, 2023 | 22.79 | 23.00 | 22.78 | 22.85 | 6,125 | -0.04(-0.18%) |
Aug 24, 2023 | 22.70 | 22.89 | 22.70 | 22.89 | 1,966 | +0.22(+0.95%) |
Aug 23, 2023 | 22.89 | 22.89 | 22.68 | 22.68 | 6,050 | -0.24(-1.04%) |
Aug 22, 2023 | 22.75 | 22.95 | 22.75 | 22.92 | 5,216 | +0.11(+0.49%) |
Aug 21, 2023 | 22.87 | 22.95 | 22.76 | 22.81 | 27,032 | -0.04(-0.17%) |
Aug 18, 2023 | 22.87 | 22.88 | 22.79 | 22.84 | 10,687 | -0.04(-0.16%) |
Aug 17, 2023 | 22.74 | 22.88 | 22.74 | 22.88 | 7,772 | +0.30(+1.33%) |
Aug 16, 2023 | 22.42 | 22.58 | 22.31 | 22.58 | 3,615 | +0.21(+0.95%) |
Aug 15, 2023 | 22.30 | 22.37 | 22.28 | 22.37 | 4,979 | +0.28(+1.27%) |
Aug 14, 2023 | 22.16 | 22.28 | 22.09 | 22.09 | 9,477 | -0.04(-0.17%) |
Aug 11, 2023 | 22.12 | 22.16 | 22.06 | 22.13 | 95,707 | +0.03(+0.15%) |
Aug 10, 2023 | 21.91 | 22.09 | 21.91 | 22.09 | 2,236 | +0.02(+0.11%) |
Aug 09, 2023 | 22.00 | 22.11 | 21.94 | 22.07 | 14,737 | +0.13(+0.60%) |
Aug 08, 2023 | 22.11 | 22.13 | 21.93 | 21.94 | 34,466 | +0.20(+0.91%) |
Aug 07, 2023 | 21.81 | 21.81 | 21.74 | 21.74 | 2,530 | -0.17(-0.79%) |
Aug 04, 2023 | 21.81 | 21.92 | 21.73 | 21.91 | 28,366 | +0.03(+0.14%) |
Aug 03, 2023 | 21.91 | 22.02 | 21.87 | 21.88 | 21,753 | +0.08(+0.38%) |
Aug 02, 2023 | 21.77 | 21.86 | 21.75 | 21.80 | 33,201 | +0.24(+1.11%) |
Aug 01, 2023 | 21.64 | 21.68 | 21.56 | 21.56 | 5,414 | +0.05(+0.25%) |
Jul 31, 2023 | 21.51 | 21.57 | 21.48 | 21.51 | 2,536 | -0.08(-0.39%) |
Jul 28, 2023 | 21.58 | 21.60 | 21.56 | 21.59 | 6,141 | -0.18(-0.82%) |
Jul 27, 2023 | 21.44 | 21.82 | 21.44 | 21.77 | 5,784 | +0.27(+1.26%) |
Jul 26, 2023 | 21.53 | 21.54 | 21.50 | 21.50 | 15,388 | -0.09(-0.43%) |
Jul 25, 2023 | 21.56 | 21.59 | 21.56 | 21.59 | 139 | -0.04(-0.20%) |
Jul 24, 2023 | 21.61 | 21.64 | 21.54 | 21.63 | 2,605 | -0.01(-0.04%) |
Jul 21, 2023 | 21.61 | 21.66 | 21.55 | 21.64 | 4,511 | +0.04(+0.17%) |
Jul 20, 2023 | 21.55 | 21.65 | 21.55 | 21.60 | 19,759 | +0.15(+0.68%) |
Jul 19, 2023 | 21.53 | 21.53 | 21.42 | 21.46 | 15,492 | -0.08(-0.36%) |
Jul 18, 2023 | 21.73 | 21.73 | 21.52 | 21.53 | 114,527 | -0.21(-0.98%) |
Jul 17, 2023 | 21.86 | 21.86 | 21.72 | 21.75 | 6,362 | -0.13(-0.61%) |
Jul 14, 2023 | 21.63 | 21.94 | 21.63 | 21.88 | 33,879 | +0.22(+1.01%) |
Jul 13, 2023 | 21.70 | 21.73 | 21.66 | 21.66 | 12,617 | -0.12(-0.54%) |
Jul 12, 2023 | 21.67 | 21.81 | 21.67 | 21.78 | 53,892 | -0.15(-0.68%) |
Jul 11, 2023 | 22.03 | 22.03 | 21.93 | 21.93 | 7,793 | -0.26(-1.18%) |
Jul 10, 2023 | 22.25 | 22.25 | 22.19 | 22.19 | 26,436 | -0.26(-1.15%) |
Jul 07, 2023 | 22.62 | 22.62 | 22.29 | 22.45 | 5,504 | -0.20(-0.89%) |
Jul 06, 2023 | 22.66 | 22.76 | 22.65 | 22.65 | 21,920 | +0.25(+1.13%) |
Jul 05, 2023 | 22.36 | 22.40 | 22.29 | 22.40 | 6,729 | +0.20(+0.91%) |
Jul 03, 2023 | 22.19 | 22.21 | 22.17 | 22.19 | 12,367 | -0.05(-0.23%) |
Jun 30, 2023 | 22.27 | 22.32 | 22.22 | 22.25 | 5,811 | -0.16(-0.73%) |
Jun 29, 2023 | 22.51 | 22.51 | 22.41 | 22.41 | 5,302 | -0.28(-1.23%) |
Jun 28, 2023 | 22.74 | 22.76 | 22.69 | 22.69 | 1,519 | +0.03(+0.11%) |
Jun 27, 2023 | 23.01 | 23.01 | 22.63 | 22.66 | 34,691 | -0.36(-1.56%) |
Jun 26, 2023 | 23.21 | 23.21 | 22.96 | 23.02 | 15,267 | -0.18(-0.76%) |
Jun 23, 2023 | 23.19 | 23.21 | 23.06 | 23.20 | 5,640 | +0.25(+1.08%) |
Jun 22, 2023 | 22.90 | 22.95 | 22.89 | 22.95 | 5,588 | +0.16(+0.71%) |
Jun 21, 2023 | 22.89 | 22.89 | 22.76 | 22.79 | 3,408 | +0.03(+0.14%) |
Jun 20, 2023 | 22.74 | 22.81 | 22.73 | 22.76 | 31,409 | +0.15(+0.68%) |
Jun 16, 2023 | 22.45 | 22.65 | 22.45 | 22.60 | 3,517 | +0.11(+0.47%) |
Jun 15, 2023 | 22.77 | 22.77 | 22.50 | 22.50 | 3,036 | -0.20(-0.89%) |
Jun 14, 2023 | 22.55 | 22.73 | 22.52 | 22.70 | 15,365 | +0.14(+0.61%) |
Jun 13, 2023 | 22.70 | 22.70 | 22.53 | 22.56 | 4,572 | -0.25(-1.11%) |
Jun 12, 2023 | 22.86 | 22.89 | 22.76 | 22.81 | 3,611 | -0.10(-0.44%) |
Jun 09, 2023 | 22.78 | 22.93 | 22.78 | 22.91 | 2,933 | +0.13(+0.58%) |
Jun 08, 2023 | 22.87 | 22.89 | 22.78 | 22.78 | 22,596 | +0.13(+0.58%) |
Jun 07, 2023 | 22.90 | 22.93 | 22.65 | 22.65 | 79,512 | -0.34(-1.49%) |
Jun 06, 2023 | 23.40 | 23.40 | 22.99 | 23.00 | 32,209 | -0.48(-2.04%) |
Jun 05, 2023 | 23.38 | 23.62 | 23.37 | 23.48 | 9,560 | +0.24(+1.02%) |
Jun 02, 2023 | 23.71 | 23.71 | 23.24 | 23.24 | 194,523 | -0.78(-3.26%) |