Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.28 | 22.49 | 22.12 | 22.34 | 1,100,524 | +0.04(+0.18%) |
Aug 30, 2023 | 22.74 | 22.94 | 22.14 | 22.30 | 479,027 | -0.23(-1.02%) |
Aug 29, 2023 | 22.02 | 22.55 | 21.95 | 22.53 | 377,596 | +0.55(+2.50%) |
Aug 28, 2023 | 21.31 | 22.18 | 21.29 | 21.98 | 464,114 | +0.62(+2.90%) |
Aug 25, 2023 | 21.51 | 21.87 | 21.14 | 21.36 | 471,283 | -0.23(-1.07%) |
Aug 24, 2023 | 21.70 | 22.03 | 21.47 | 21.59 | 884,826 | -0.20(-0.92%) |
Aug 23, 2023 | 21.31 | 22.11 | 21.28 | 21.79 | 648,884 | +0.85(+4.06%) |
Aug 22, 2023 | 20.87 | 20.95 | 20.48 | 20.94 | 414,567 | +0.16(+0.77%) |
Aug 21, 2023 | 20.81 | 20.92 | 20.35 | 20.78 | 498,460 | +0.14(+0.68%) |
Aug 18, 2023 | 20.68 | 20.81 | 20.51 | 20.64 | 287,036 | -0.24(-1.15%) |
Aug 17, 2023 | 20.93 | 20.99 | 20.57 | 20.88 | 339,484 | +0.26(+1.26%) |
Aug 16, 2023 | 20.89 | 21.10 | 20.60 | 20.62 | 333,771 | -0.18(-0.87%) |
Aug 15, 2023 | 21.07 | 21.26 | 20.73 | 20.80 | 378,890 | -0.43(-2.03%) |
Aug 14, 2023 | 21.05 | 21.41 | 20.79 | 21.23 | 321,589 | -0.11(-0.52%) |
Aug 11, 2023 | 20.85 | 21.34 | 20.74 | 21.34 | 597,787 | +0.40(+1.91%) |
Aug 10, 2023 | 20.42 | 21.02 | 20.22 | 20.94 | 757,066 | +0.77(+3.82%) |
Aug 09, 2023 | 20.55 | 20.55 | 20.15 | 20.17 | 545,931 | -0.36(-1.75%) |
Aug 08, 2023 | 20.44 | 20.72 | 20.36 | 20.53 | 344,815 | -0.19(-0.92%) |
Aug 04, 2023 | 20.72 | 0 | +0.12(+0.58%) | |||
Aug 03, 2023 | 20.79 | 20.99 | 20.46 | 20.60 | 398,389 | -0.34(-1.62%) |
Aug 02, 2023 | 21.63 | 21.65 | 20.79 | 20.94 | 494,257 | -0.71(-3.28%) |
Aug 01, 2023 | 21.95 | 22.17 | 21.57 | 21.65 | 489,367 | -0.67(-3.00%) |
Jul 31, 2023 | 21.27 | 22.59 | 21.27 | 22.32 | 849,259 | +1.34(+6.39%) |
Jul 28, 2023 | 20.80 | 21.05 | 20.60 | 20.98 | 353,511 | +0.39(+1.89%) |
Jul 27, 2023 | 21.15 | 21.21 | 20.38 | 20.59 | 651,102 | -0.82(-3.83%) |
Jul 26, 2023 | 21.52 | 21.65 | 21.12 | 21.41 | 331,577 | -0.03(-0.14%) |
Jul 25, 2023 | 21.28 | 21.58 | 21.10 | 21.44 | 307,422 | +0.29(+1.37%) |
Jul 24, 2023 | 21.61 | 21.62 | 21.08 | 21.15 | 312,825 | -0.53(-2.44%) |
Jul 21, 2023 | 21.31 | 21.72 | 21.21 | 21.68 | 528,712 | +0.31(+1.45%) |
Jul 20, 2023 | 22.10 | 22.21 | 21.36 | 21.37 | 782,562 | -0.83(-3.74%) |
Jul 19, 2023 | 21.77 | 22.22 | 21.69 | 22.20 | 810,113 | +0.42(+1.93%) |
Jul 18, 2023 | 21.45 | 22.00 | 21.31 | 21.78 | 667,579 | +0.56(+2.64%) |
Jul 17, 2023 | 20.87 | 21.29 | 20.65 | 21.22 | 412,777 | +0.17(+0.81%) |
Jul 14, 2023 | 20.77 | 21.37 | 20.69 | 21.05 | 659,197 | +0.40(+1.94%) |
Jul 13, 2023 | 21.01 | 21.11 | 20.59 | 20.65 | 617,049 | -0.30(-1.43%) |
Jul 12, 2023 | 20.13 | 21.05 | 20.13 | 20.95 | 998,419 | +1.15(+5.81%) |
Jul 11, 2023 | 19.73 | 19.87 | 19.46 | 19.80 | 806,606 | +0.16(+0.81%) |
Jul 10, 2023 | 18.99 | 19.68 | 18.96 | 19.64 | 493,744 | +0.52(+2.72%) |
Jul 07, 2023 | 18.90 | 19.31 | 18.86 | 19.12 | 453,656 | +0.36(+1.92%) |
Jul 06, 2023 | 19.01 | 19.06 | 18.69 | 18.76 | 711,049 | -0.39(-2.04%) |
Jul 05, 2023 | 19.80 | 19.90 | 19.13 | 19.15 | 479,915 | -0.51(-2.59%) |
Jul 04, 2023 | 19.59 | 19.66 | 19.44 | 19.66 | 149,873 | +0.36(+1.87%) |
Jun 30, 2023 | 19.30 | 0 | +0.42(+2.22%) | |||
Jun 29, 2023 | 18.60 | 18.95 | 18.48 | 18.88 | 476,154 | +0.15(+0.80%) |
Jun 28, 2023 | 18.91 | 18.99 | 18.66 | 18.73 | 430,069 | -0.20(-1.06%) |
Jun 27, 2023 | 19.24 | 19.34 | 18.72 | 18.93 | 579,050 | -0.31(-1.61%) |
Jun 26, 2023 | 19.19 | 19.38 | 18.97 | 19.24 | 361,564 | +0.19(+1.00%) |
Jun 23, 2023 | 19.15 | 19.44 | 18.86 | 19.05 | 431,278 | +0.14(+0.74%) |
Jun 22, 2023 | 18.78 | 18.98 | 18.72 | 18.91 | 380,309 | -0.03(-0.16%) |
Jun 21, 2023 | 19.12 | 19.18 | 18.84 | 18.94 | 501,421 | -0.33(-1.71%) |
Jun 20, 2023 | 19.92 | 20.02 | 19.25 | 19.27 | 961,404 | -0.86(-4.27%) |
Jun 19, 2023 | 20.25 | 20.29 | 20.08 | 20.13 | 124,041 | -0.18(-0.89%) |
Jun 16, 2023 | 20.05 | 20.38 | 19.82 | 20.31 | 2,942,136 | +0.34(+1.70%) |
Jun 15, 2023 | 19.88 | 20.00 | 19.61 | 19.97 | 660,589 | -0.12(-0.60%) |
Jun 14, 2023 | 20.44 | 20.49 | 19.90 | 20.09 | 696,071 | -0.02(-0.10%) |
Jun 13, 2023 | 20.57 | 20.88 | 20.01 | 20.11 | 824,542 | -0.51(-2.47%) |
Jun 12, 2023 | 20.52 | 20.62 | 20.30 | 20.62 | 422,731 | +0.05(+0.24%) |
Jun 09, 2023 | 20.65 | 20.83 | 20.41 | 20.57 | 359,093 | -0.26(-1.25%) |
Jun 08, 2023 | 20.84 | 21.23 | 20.76 | 20.83 | 566,994 | +0.35(+1.71%) |
Jun 07, 2023 | 20.87 | 21.47 | 20.41 | 20.48 | 525,486 | -0.42(-2.01%) |
Jun 06, 2023 | 20.80 | 20.95 | 20.63 | 20.90 | 493,984 | +0.06(+0.29%) |
Jun 05, 2023 | 20.77 | 21.01 | 20.54 | 20.84 | 347,256 | +0.03(+0.14%) |
Jun 02, 2023 | 21.07 | 21.31 | 20.66 | 20.81 | 483,543 | -0.33(-1.56%) |