Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.56 | 22.59 | 22.32 | 22.33 | 1,237,564 | -0.27(-1.19%) |
Aug 30, 2023 | 22.66 | 22.71 | 22.58 | 22.60 | 468,746 | +0.04(+0.18%) |
Aug 29, 2023 | 22.20 | 22.58 | 22.19 | 22.56 | 408,296 | +0.55(+2.50%) |
Aug 28, 2023 | 22.09 | 22.12 | 21.94 | 22.01 | 432,454 | -0.02(-0.09%) |
Aug 25, 2023 | 22.10 | 22.16 | 21.83 | 22.03 | 460,120 | +0.14(+0.64%) |
Aug 24, 2023 | 22.17 | 22.28 | 21.87 | 21.89 | 735,102 | -0.31(-1.40%) |
Aug 23, 2023 | 22.07 | 22.23 | 22.05 | 22.20 | 970,760 | -0.15(-0.67%) |
Aug 22, 2023 | 22.43 | 22.43 | 22.29 | 22.35 | 700,032 | -0.12(-0.53%) |
Aug 21, 2023 | 22.45 | 22.52 | 22.30 | 22.47 | 752,791 | +0.27(+1.22%) |
Aug 18, 2023 | 22.03 | 22.20 | 21.93 | 22.20 | 752,063 | +0.01(+0.05%) |
Aug 17, 2023 | 22.66 | 22.66 | 22.19 | 22.19 | 1,579,258 | +0.81(+3.79%) |
Aug 16, 2023 | 21.51 | 21.57 | 21.36 | 21.38 | 1,081,251 | +0.37(+1.76%) |
Aug 15, 2023 | 21.20 | 21.25 | 20.98 | 21.01 | 950,574 | -0.02(-0.10%) |
Aug 14, 2023 | 20.78 | 21.06 | 20.65 | 21.03 | 847,332 | +0.77(+3.80%) |
Aug 11, 2023 | 20.35 | 20.41 | 20.17 | 20.26 | 537,623 | -0.24(-1.17%) |
Aug 10, 2023 | 20.68 | 20.80 | 20.46 | 20.50 | 582,333 | +0.08(+0.39%) |
Aug 09, 2023 | 20.47 | 20.55 | 20.40 | 20.42 | 502,952 | +0.02(+0.10%) |
Aug 08, 2023 | 20.41 | 20.40 | 20.18 | 20.40 | 548,544 | -0.39(-1.88%) |
Aug 07, 2023 | 20.69 | 20.79 | 20.61 | 20.79 | 372,445 | +0.15(+0.73%) |
Aug 04, 2023 | 20.59 | 20.88 | 20.57 | 20.64 | 1,048,392 | +0.08(+0.39%) |
Aug 03, 2023 | 20.29 | 20.64 | 20.23 | 20.56 | 848,084 | +0.25(+1.23%) |
Aug 02, 2023 | 20.33 | 20.42 | 20.14 | 20.31 | 796,485 | -0.31(-1.50%) |
Aug 01, 2023 | 20.61 | 20.73 | 20.57 | 20.62 | 761,147 | -0.09(-0.43%) |
Jul 31, 2023 | 20.99 | 21.01 | 20.62 | 20.71 | 1,016,204 | -0.17(-0.81%) |
Jul 28, 2023 | 20.85 | 20.96 | 20.78 | 20.88 | 761,769 | +0.28(+1.36%) |
Jul 27, 2023 | 21.07 | 21.12 | 20.55 | 20.60 | 1,092,039 | -0.29(-1.39%) |
Jul 26, 2023 | 20.52 | 20.96 | 20.46 | 20.89 | 1,510,666 | -0.60(-2.79%) |
Jul 25, 2023 | 21.64 | 21.70 | 21.27 | 21.49 | 1,471,370 | -0.02(-0.09%) |
Jul 24, 2023 | 21.65 | 21.91 | 21.49 | 21.51 | 2,775,273 | -1.54(-6.68%) |
Jul 21, 2023 | 22.94 | 23.30 | 22.83 | 23.05 | 2,200,790 | -0.04(-0.17%) |
Jul 20, 2023 | 23.12 | 23.20 | 22.99 | 23.09 | 918,503 | +0.13(+0.57%) |
Jul 19, 2023 | 23.10 | 23.20 | 22.82 | 22.96 | 703,920 | -0.04(-0.17%) |
Jul 18, 2023 | 22.95 | 23.07 | 22.86 | 23.00 | 1,113,344 | +0.20(+0.88%) |
Jul 17, 2023 | 22.70 | 22.84 | 22.62 | 22.80 | 956,496 | +0.07(+0.31%) |
Jul 14, 2023 | 22.82 | 22.98 | 22.71 | 22.73 | 926,665 | -0.04(-0.18%) |
Jul 13, 2023 | 22.68 | 22.80 | 22.61 | 22.77 | 1,157,904 | +0.32(+1.43%) |
Jul 12, 2023 | 22.42 | 22.59 | 22.30 | 22.45 | 1,557,162 | +0.64(+2.93%) |
Jul 11, 2023 | 21.65 | 21.82 | 21.62 | 21.81 | 566,464 | +0.12(+0.55%) |
Jul 10, 2023 | 21.59 | 21.75 | 21.57 | 21.69 | 847,259 | +0.25(+1.17%) |
Jul 07, 2023 | 21.43 | 21.63 | 21.41 | 21.44 | 752,530 | +0.39(+1.85%) |
Jul 06, 2023 | 20.89 | 21.08 | 20.65 | 21.05 | 1,132,398 | -0.37(-1.73%) |
Jul 05, 2023 | 21.48 | 21.49 | 21.29 | 21.42 | 639,622 | -0.06(-0.28%) |
Jul 03, 2023 | 21.47 | 21.52 | 21.37 | 21.48 | 571,121 | -0.21(-0.97%) |
Jun 30, 2023 | 21.70 | 21.76 | 21.57 | 21.69 | 1,058,605 | +0.59(+2.80%) |
Jun 29, 2023 | 21.14 | 21.22 | 21.02 | 21.10 | 711,427 | +0.07(+0.33%) |
Jun 28, 2023 | 20.94 | 21.06 | 20.83 | 21.03 | 939,967 | +0.08(+0.38%) |
Jun 27, 2023 | 20.82 | 20.97 | 20.64 | 20.95 | 617,498 | +0.37(+1.80%) |
Jun 26, 2023 | 20.59 | 20.64 | 20.48 | 20.58 | 685,671 | +0.25(+1.23%) |
Jun 23, 2023 | 20.24 | 20.43 | 20.19 | 20.33 | 646,928 | -0.12(-0.59%) |
Jun 22, 2023 | 20.36 | 20.47 | 20.33 | 20.45 | 575,799 | +0.20(+0.99%) |
Jun 21, 2023 | 20.19 | 20.30 | 20.11 | 20.25 | 704,365 | -0.09(-0.44%) |
Jun 20, 2023 | 20.34 | 20.42 | 20.22 | 20.34 | 698,334 | -0.07(-0.34%) |
Jun 16, 2023 | 20.65 | 20.73 | 20.29 | 20.41 | 972,936 | -0.08(-0.39%) |
Jun 15, 2023 | 20.34 | 20.52 | 20.23 | 20.49 | 850,720 | +0.52(+2.60%) |
Jun 14, 2023 | 20.02 | 20.23 | 19.93 | 19.97 | 997,835 | +0.20(+1.01%) |
Jun 13, 2023 | 19.86 | 19.88 | 19.70 | 19.77 | 850,423 | -0.13(-0.65%) |
Jun 12, 2023 | 19.93 | 20.05 | 19.72 | 19.90 | 865,317 | +0.36(+1.84%) |
Jun 09, 2023 | 19.64 | 19.66 | 19.52 | 19.54 | 805,221 | +0.01(+0.05%) |
Jun 08, 2023 | 19.49 | 19.55 | 19.39 | 19.53 | 712,207 | +0.35(+1.82%) |
Jun 07, 2023 | 19.27 | 19.33 | 19.02 | 19.18 | 835,314 | -0.17(-0.88%) |
Jun 06, 2023 | 19.28 | 19.39 | 19.24 | 19.35 | 747,127 | +0.03(+0.16%) |
Jun 05, 2023 | 19.29 | 19.35 | 19.21 | 19.32 | 812,693 | -0.15(-0.77%) |
Jun 02, 2023 | 19.47 | 19.50 | 19.39 | 19.47 | 749,721 | +0.38(+1.99%) |