Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.86 | 23.86 | 23.70 | 23.74 | 2,582,850 | -0.29(-1.21%) |
Aug 30, 2023 | 23.99 | 24.10 | 23.98 | 24.03 | 2,574,293 | -0.10(-0.40%) |
Aug 29, 2023 | 23.89 | 24.13 | 23.84 | 24.13 | 1,096,258 | +0.33(+1.38%) |
Aug 28, 2023 | 23.73 | 23.83 | 23.71 | 23.80 | 1,074,535 | +0.24(+1.03%) |
Aug 25, 2023 | 23.55 | 23.60 | 23.39 | 23.56 | 1,113,414 | +0.00(+0.00%) |
Aug 24, 2023 | 23.73 | 23.76 | 23.56 | 23.56 | 1,148,472 | -0.10(-0.41%) |
Aug 23, 2023 | 23.46 | 23.71 | 23.45 | 23.66 | 1,642,680 | +0.33(+1.41%) |
Aug 22, 2023 | 23.45 | 23.47 | 23.28 | 23.33 | 1,033,464 | -0.03(-0.12%) |
Aug 21, 2023 | 23.28 | 23.36 | 23.22 | 23.36 | 1,010,443 | +0.04(+0.17%) |
Aug 18, 2023 | 23.23 | 23.34 | 23.19 | 23.32 | 1,101,485 | -0.14(-0.62%) |
Aug 17, 2023 | 23.69 | 23.70 | 23.45 | 23.46 | 1,348,141 | +0.06(+0.25%) |
Aug 16, 2023 | 23.47 | 23.58 | 23.39 | 23.41 | 1,151,659 | -0.18(-0.78%) |
Aug 15, 2023 | 23.71 | 23.71 | 23.54 | 23.59 | 1,153,082 | -0.25(-1.05%) |
Aug 14, 2023 | 23.71 | 23.87 | 23.64 | 23.84 | 1,035,602 | -0.09(-0.36%) |
Aug 11, 2023 | 24.01 | 24.03 | 23.87 | 23.93 | 907,999 | -0.37(-1.51%) |
Aug 10, 2023 | 24.39 | 24.59 | 24.24 | 24.30 | 1,476,111 | +0.07(+0.28%) |
Aug 09, 2023 | 24.30 | 24.30 | 24.11 | 24.23 | 873,055 | +0.05(+0.20%) |
Aug 08, 2023 | 24.11 | 24.18 | 23.99 | 24.18 | 960,388 | -0.26(-1.07%) |
Aug 07, 2023 | 24.53 | 24.53 | 24.33 | 24.44 | 955,038 | -0.02(-0.08%) |
Aug 04, 2023 | 24.56 | 24.67 | 24.42 | 24.46 | 1,621,081 | +0.00(+0.00%) |
Aug 03, 2023 | 24.37 | 24.52 | 24.37 | 24.46 | 1,492,406 | +0.12(+0.48%) |
Aug 02, 2023 | 24.54 | 24.54 | 24.28 | 24.34 | 1,948,784 | -0.56(-2.25%) |
Aug 01, 2023 | 25.01 | 25.03 | 24.87 | 24.90 | 2,509,856 | -0.33(-1.30%) |
Jul 31, 2023 | 25.13 | 25.27 | 25.11 | 25.23 | 1,528,200 | +0.02(+0.08%) |
Jul 28, 2023 | 25.10 | 25.22 | 25.06 | 25.21 | 1,809,820 | +0.61(+2.47%) |
Jul 27, 2023 | 24.90 | 24.92 | 24.59 | 24.60 | 1,079,671 | -0.30(-1.20%) |
Jul 26, 2023 | 24.65 | 24.97 | 24.65 | 24.90 | 970,445 | +0.17(+0.70%) |
Jul 25, 2023 | 24.82 | 24.85 | 24.70 | 24.73 | 1,133,868 | +0.19(+0.79%) |
Jul 24, 2023 | 24.25 | 24.59 | 24.21 | 24.54 | 1,010,733 | +0.32(+1.32%) |
Jul 21, 2023 | 24.28 | 24.30 | 24.18 | 24.22 | 1,073,309 | -0.01(-0.04%) |
Jul 20, 2023 | 24.30 | 24.32 | 24.17 | 24.23 | 1,311,472 | -0.15(-0.63%) |
Jul 19, 2023 | 24.44 | 24.54 | 24.34 | 24.38 | 904,863 | -0.02(-0.08%) |
Jul 18, 2023 | 24.42 | 24.48 | 24.32 | 24.40 | 991,216 | -0.19(-0.79%) |
Jul 17, 2023 | 24.45 | 24.59 | 24.33 | 24.59 | 1,134,827 | +0.03(+0.12%) |
Jul 14, 2023 | 24.61 | 24.64 | 24.54 | 24.57 | 753,702 | -0.14(-0.59%) |
Jul 13, 2023 | 24.53 | 24.76 | 24.53 | 24.71 | 1,081,370 | +0.27(+1.11%) |
Jul 12, 2023 | 24.29 | 24.46 | 24.28 | 24.44 | 1,191,725 | +0.48(+2.02%) |
Jul 11, 2023 | 23.85 | 23.97 | 23.75 | 23.96 | 1,018,146 | +0.21(+0.90%) |
Jul 10, 2023 | 23.60 | 23.75 | 23.59 | 23.74 | 1,057,332 | +0.00(+0.00%) |
Jul 07, 2023 | 23.53 | 23.84 | 23.53 | 23.74 | 892,699 | +0.31(+1.32%) |
Jul 06, 2023 | 23.57 | 23.60 | 23.36 | 23.43 | 911,950 | -0.47(-1.98%) |
Jul 05, 2023 | 23.96 | 23.96 | 23.87 | 23.91 | 1,045,472 | -0.12(-0.48%) |
Jul 03, 2023 | 24.01 | 24.14 | 23.99 | 24.02 | 814,075 | +0.22(+0.93%) |
Jun 30, 2023 | 23.78 | 23.87 | 23.73 | 23.80 | 1,115,510 | +0.19(+0.82%) |
Jun 29, 2023 | 23.55 | 23.61 | 23.51 | 23.61 | 917,196 | -0.10(-0.41%) |
Jun 28, 2023 | 23.66 | 23.72 | 23.61 | 23.71 | 960,125 | -0.08(-0.33%) |
Jun 27, 2023 | 23.75 | 23.82 | 23.70 | 23.78 | 1,733,510 | +0.21(+0.90%) |
Jun 26, 2023 | 23.59 | 23.66 | 23.54 | 23.57 | 933,254 | +0.06(+0.25%) |
Jun 23, 2023 | 23.54 | 23.54 | 23.43 | 23.51 | 2,614,797 | -0.31(-1.30%) |
Jun 22, 2023 | 23.77 | 23.86 | 23.74 | 23.82 | 1,165,015 | -0.12(-0.48%) |
Jun 21, 2023 | 23.92 | 23.98 | 23.86 | 23.94 | 1,168,612 | -0.08(-0.33%) |
Jun 20, 2023 | 24.13 | 24.17 | 23.95 | 24.02 | 1,835,776 | -0.45(-1.85%) |
Jun 16, 2023 | 24.58 | 24.58 | 24.41 | 24.47 | 3,139,698 | -0.09(-0.35%) |
Jun 15, 2023 | 24.43 | 24.56 | 24.40 | 24.56 | 1,445,788 | +0.28(+1.15%) |
Jun 14, 2023 | 24.11 | 24.34 | 24.11 | 24.28 | 1,323,808 | +0.21(+0.88%) |
Jun 13, 2023 | 24.11 | 24.17 | 24.03 | 24.07 | 1,079,321 | +0.20(+0.85%) |
Jun 12, 2023 | 23.85 | 23.90 | 23.83 | 23.86 | 793,396 | +0.06(+0.24%) |
Jun 09, 2023 | 23.80 | 23.91 | 23.80 | 23.81 | 920,826 | +0.07(+0.28%) |
Jun 08, 2023 | 23.62 | 23.77 | 23.62 | 23.74 | 838,580 | +0.15(+0.65%) |
Jun 07, 2023 | 23.70 | 23.81 | 23.58 | 23.58 | 843,189 | -0.08(-0.32%) |
Jun 06, 2023 | 23.42 | 23.68 | 23.40 | 23.66 | 1,098,479 | +0.20(+0.86%) |
Jun 05, 2023 | 23.42 | 23.50 | 23.38 | 23.46 | 1,402,776 | -0.04(-0.16%) |
Jun 02, 2023 | 23.46 | 23.56 | 23.46 | 23.50 | 1,154,578 | +0.37(+1.62%) |