Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.32 | 22.92 | 22.23 | 22.90 | 5,281,817 | +0.36(+1.60%) |
Aug 30, 2023 | 22.60 | 22.73 | 22.29 | 22.54 | 5,597,678 | -0.14(-0.60%) |
Aug 29, 2023 | 23.31 | 23.33 | 22.67 | 22.68 | 7,456,972 | -0.61(-2.60%) |
Aug 28, 2023 | 23.38 | 23.52 | 23.07 | 23.28 | 6,919,754 | -0.44(-1.85%) |
Aug 25, 2023 | 23.93 | 24.38 | 23.49 | 23.72 | 12,085,896 | -0.50(-2.05%) |
Aug 24, 2023 | 23.56 | 24.24 | 23.01 | 24.22 | 6,989,580 | +0.80(+3.42%) |
Aug 23, 2023 | 23.68 | 23.74 | 23.29 | 23.42 | 9,374,028 | -0.36(-1.52%) |
Aug 22, 2023 | 23.40 | 23.87 | 23.35 | 23.78 | 6,060,724 | +0.36(+1.54%) |
Aug 21, 2023 | 23.28 | 23.87 | 23.22 | 23.42 | 6,615,202 | +0.11(+0.46%) |
Aug 18, 2023 | 23.75 | 23.82 | 23.17 | 23.31 | 8,286,253 | -0.11(-0.46%) |
Aug 17, 2023 | 22.67 | 23.47 | 22.58 | 23.42 | 9,127,608 | +0.57(+2.48%) |
Aug 16, 2023 | 22.58 | 22.86 | 22.13 | 22.85 | 7,359,776 | +0.38(+1.69%) |
Aug 15, 2023 | 22.11 | 22.57 | 22.05 | 22.47 | 6,855,134 | +0.65(+3.00%) |
Aug 14, 2023 | 21.90 | 22.07 | 21.75 | 21.82 | 4,569,753 | +0.00(+0.00%) |
Aug 11, 2023 | 22.17 | 22.28 | 21.70 | 21.82 | 7,481,018 | -0.20(-0.93%) |
Aug 10, 2023 | 21.79 | 22.16 | 21.27 | 22.03 | 9,462,679 | -0.09(-0.40%) |
Aug 09, 2023 | 21.82 | 22.24 | 21.66 | 22.11 | 6,001,504 | +0.34(+1.57%) |
Aug 08, 2023 | 21.88 | 22.34 | 21.71 | 21.77 | 7,175,399 | +0.31(+1.46%) |
Aug 07, 2023 | 22.00 | 22.00 | 21.43 | 21.46 | 7,077,714 | -0.76(-3.43%) |
Aug 04, 2023 | 21.75 | 22.30 | 21.41 | 22.22 | 8,576,417 | +0.28(+1.29%) |
Aug 03, 2023 | 22.03 | 22.11 | 21.68 | 21.94 | 6,373,757 | +0.14(+0.63%) |
Aug 02, 2023 | 21.48 | 21.89 | 21.34 | 21.80 | 8,433,851 | +0.63(+3.00%) |
Aug 01, 2023 | 21.33 | 21.34 | 21.06 | 21.17 | 5,695,718 | -0.10(-0.46%) |
Jul 31, 2023 | 21.44 | 21.51 | 21.25 | 21.26 | 4,987,242 | -0.18(-0.82%) |
Jul 28, 2023 | 21.43 | 21.64 | 21.23 | 21.44 | 6,954,352 | -0.29(-1.35%) |
Jul 27, 2023 | 21.19 | 21.88 | 21.10 | 21.73 | 9,830,687 | +0.45(+2.11%) |
Jul 26, 2023 | 21.64 | 21.65 | 21.08 | 21.28 | 7,710,387 | -0.13(-0.59%) |
Jul 25, 2023 | 21.52 | 21.57 | 21.27 | 21.41 | 4,913,831 | -0.04(-0.18%) |
Jul 24, 2023 | 21.72 | 21.74 | 21.37 | 21.45 | 5,948,269 | -0.35(-1.61%) |
Jul 21, 2023 | 21.66 | 21.89 | 21.59 | 21.80 | 5,954,056 | +0.02(+0.09%) |
Jul 20, 2023 | 21.98 | 21.99 | 21.51 | 21.78 | 7,886,080 | -0.29(-1.33%) |
Jul 19, 2023 | 22.14 | 22.14 | 21.74 | 22.07 | 5,762,534 | -0.22(-1.01%) |
Jul 18, 2023 | 23.07 | 23.16 | 22.22 | 22.30 | 6,001,416 | -0.73(-3.18%) |
Jul 17, 2023 | 23.27 | 23.35 | 22.85 | 23.03 | 3,919,892 | -0.11(-0.46%) |
Jul 14, 2023 | 23.04 | 23.28 | 22.99 | 23.14 | 6,101,060 | -0.24(-1.04%) |
Jul 13, 2023 | 23.30 | 23.43 | 23.19 | 23.38 | 4,898,207 | -0.05(-0.21%) |
Jul 12, 2023 | 23.15 | 23.51 | 22.94 | 23.43 | 6,496,483 | -0.19(-0.79%) |
Jul 11, 2023 | 23.99 | 24.18 | 23.54 | 23.62 | 3,630,859 | -0.64(-2.65%) |
Jul 10, 2023 | 24.74 | 24.78 | 24.23 | 24.26 | 3,084,174 | -0.46(-1.86%) |
Jul 07, 2023 | 24.58 | 24.76 | 24.07 | 24.72 | 3,771,412 | +0.42(+1.73%) |
Jul 06, 2023 | 24.11 | 24.62 | 23.97 | 24.30 | 4,768,808 | +0.76(+3.23%) |
Jul 05, 2023 | 23.62 | 23.65 | 23.35 | 23.54 | 2,813,152 | +0.25(+1.09%) |
Jul 03, 2023 | 23.48 | 23.53 | 23.17 | 23.28 | 1,864,865 | -0.01(-0.04%) |
Jun 30, 2023 | 23.44 | 23.52 | 23.15 | 23.29 | 3,864,988 | -0.56(-2.33%) |
Jun 29, 2023 | 24.42 | 24.49 | 23.78 | 23.85 | 4,899,232 | -0.51(-2.08%) |
Jun 28, 2023 | 24.33 | 24.60 | 24.28 | 24.36 | 4,788,675 | +0.13(+0.52%) |
Jun 27, 2023 | 24.67 | 24.68 | 24.12 | 24.23 | 3,324,522 | -0.42(-1.70%) |
Jun 26, 2023 | 24.75 | 24.91 | 24.45 | 24.65 | 2,850,424 | +0.01(+0.04%) |
Jun 23, 2023 | 24.63 | 24.84 | 24.42 | 24.64 | 4,599,068 | +0.49(+2.02%) |
Jun 22, 2023 | 24.26 | 24.39 | 24.03 | 24.15 | 3,170,174 | +0.04(+0.16%) |
Jun 21, 2023 | 24.07 | 24.27 | 23.80 | 24.11 | 4,348,020 | +0.24(+1.02%) |
Jun 20, 2023 | 23.69 | 24.17 | 23.64 | 23.87 | 4,325,975 | +0.53(+2.28%) |
Jun 16, 2023 | 22.85 | 23.41 | 22.80 | 23.34 | 5,014,444 | +0.23(+1.00%) |