Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.98 | 23.04 | 22.91 | 22.95 | 32,508 | +0.03(+0.13%) |
Aug 30, 2023 | 22.78 | 22.94 | 22.78 | 22.92 | 13,383 | +0.13(+0.58%) |
Aug 29, 2023 | 22.59 | 22.78 | 22.59 | 22.78 | 7,458 | +0.22(+0.96%) |
Aug 28, 2023 | 22.32 | 22.76 | 22.32 | 22.57 | 12,028 | +0.29(+1.29%) |
Aug 25, 2023 | 22.61 | 22.61 | 22.28 | 22.28 | 17,069 | -0.13(-0.60%) |
Aug 24, 2023 | 22.63 | 22.86 | 22.41 | 22.41 | 7,242 | -0.23(-1.01%) |
Aug 23, 2023 | 22.34 | 22.69 | 22.34 | 22.64 | 4,863 | +0.38(+1.72%) |
Aug 22, 2023 | 22.24 | 22.35 | 22.17 | 22.26 | 9,416 | +0.08(+0.34%) |
Aug 21, 2023 | 22.29 | 22.38 | 21.98 | 22.18 | 9,775 | -0.13(-0.57%) |
Aug 18, 2023 | 22.34 | 22.37 | 22.24 | 22.31 | 10,999 | +0.03(+0.14%) |
Aug 17, 2023 | 22.44 | 22.58 | 22.28 | 22.28 | 18,495 | -0.12(-0.53%) |
Aug 16, 2023 | 22.44 | 22.65 | 22.33 | 22.40 | 120,723 | -0.14(-0.62%) |
Aug 15, 2023 | 22.69 | 22.75 | 22.52 | 22.54 | 105,891 | -0.33(-1.43%) |
Aug 14, 2023 | 22.97 | 22.97 | 22.80 | 22.86 | 4,599 | -0.22(-0.96%) |
Aug 11, 2023 | 22.96 | 23.12 | 22.93 | 23.09 | 16,279 | +0.02(+0.08%) |
Aug 10, 2023 | 23.32 | 23.32 | 23.07 | 23.07 | 6,062 | -0.12(-0.52%) |
Aug 09, 2023 | 23.07 | 23.28 | 23.04 | 23.19 | 15,529 | +0.06(+0.28%) |
Aug 08, 2023 | 23.06 | 23.18 | 23.04 | 23.13 | 8,981 | -0.30(-1.30%) |
Aug 07, 2023 | 23.09 | 23.43 | 23.09 | 23.43 | 10,477 | +0.45(+1.96%) |
Aug 04, 2023 | 22.93 | 23.31 | 22.93 | 22.98 | 8,500 | -0.04(-0.17%) |
Aug 03, 2023 | 23.30 | 23.30 | 22.80 | 23.02 | 19,593 | -0.15(-0.64%) |
Aug 02, 2023 | 23.30 | 23.30 | 23.08 | 23.17 | 15,460 | -0.29(-1.24%) |
Aug 01, 2023 | 23.54 | 23.54 | 23.31 | 23.46 | 14,610 | -0.07(-0.31%) |
Jul 31, 2023 | 23.58 | 23.76 | 23.53 | 23.53 | 5,286 | -0.06(-0.24%) |
Jul 28, 2023 | 24.02 | 24.02 | 23.50 | 23.59 | 13,953 | -0.30(-1.27%) |
Jul 27, 2023 | 24.54 | 24.54 | 23.84 | 23.89 | 6,044 | -0.54(-2.22%) |
Jul 26, 2023 | 24.49 | 24.52 | 24.37 | 24.43 | 5,309 | +0.14(+0.58%) |
Jul 25, 2023 | 24.33 | 24.42 | 24.28 | 24.29 | 7,418 | -0.14(-0.58%) |
Jul 24, 2023 | 24.24 | 24.47 | 24.24 | 24.43 | 6,162 | +0.19(+0.79%) |
Jul 21, 2023 | 24.28 | 24.37 | 24.20 | 24.24 | 4,961 | +0.07(+0.27%) |
Jul 20, 2023 | 23.95 | 24.23 | 23.95 | 24.18 | 6,479 | +0.20(+0.81%) |
Jul 19, 2023 | 23.93 | 24.06 | 23.77 | 23.98 | 12,985 | +0.31(+1.30%) |
Jul 18, 2023 | 23.75 | 23.78 | 23.52 | 23.67 | 8,846 | -0.08(-0.34%) |
Jul 17, 2023 | 23.62 | 23.75 | 23.60 | 23.75 | 16,469 | +0.10(+0.43%) |
Jul 14, 2023 | 23.55 | 23.69 | 23.51 | 23.65 | 14,143 | -0.03(-0.11%) |
Jul 13, 2023 | 23.63 | 23.68 | 23.56 | 23.68 | 6,558 | -0.04(-0.17%) |
Jul 12, 2023 | 23.77 | 23.97 | 23.71 | 23.71 | 6,551 | +0.11(+0.47%) |
Jul 11, 2023 | 23.48 | 23.63 | 23.42 | 23.60 | 4,535 | +0.44(+1.92%) |
Jul 10, 2023 | 23.11 | 23.23 | 23.01 | 23.16 | 2,936 | +0.06(+0.26%) |
Jul 07, 2023 | 23.10 | 23.22 | 23.10 | 23.10 | 6,282 | -0.06(-0.28%) |
Jul 06, 2023 | 23.12 | 23.18 | 22.84 | 23.16 | 10,943 | -0.20(-0.84%) |
Jul 05, 2023 | 23.37 | 23.65 | 23.13 | 23.36 | 10,749 | +0.01(+0.04%) |
Jul 03, 2023 | 23.03 | 23.41 | 23.03 | 23.35 | 10,701 | +0.19(+0.82%) |
Jun 30, 2023 | 23.25 | 23.25 | 22.80 | 23.16 | 7,988 | -0.07(-0.29%) |
Jun 29, 2023 | 22.81 | 23.23 | 22.69 | 23.23 | 16,985 | +0.48(+2.10%) |
Jun 28, 2023 | 22.89 | 22.89 | 22.66 | 22.75 | 6,511 | -0.15(-0.65%) |
Jun 27, 2023 | 22.74 | 22.95 | 22.72 | 22.90 | 7,992 | +0.27(+1.18%) |
Jun 26, 2023 | 22.27 | 22.75 | 22.27 | 22.63 | 10,441 | +0.44(+1.97%) |
Jun 23, 2023 | 22.42 | 22.42 | 22.19 | 22.19 | 27,468 | -0.34(-1.50%) |
Jun 22, 2023 | 22.64 | 22.64 | 22.44 | 22.53 | 20,856 | -0.37(-1.60%) |
Jun 21, 2023 | 23.16 | 23.16 | 22.78 | 22.90 | 20,612 | -0.26(-1.11%) |
Jun 20, 2023 | 23.52 | 23.52 | 23.15 | 23.16 | 20,306 | -0.38(-1.62%) |
Jun 16, 2023 | 23.59 | 23.61 | 23.43 | 23.54 | 26,901 | +0.07(+0.28%) |