Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.65 | 21.82 | 21.28 | 21.37 | 3,062,537 | -0.33(-1.51%) |
Aug 30, 2023 | 21.50 | 21.89 | 21.49 | 21.70 | 2,374,647 | +0.12(+0.55%) |
Aug 29, 2023 | 21.63 | 22.08 | 21.35 | 21.58 | 2,890,588 | +0.12(+0.55%) |
Aug 28, 2023 | 21.49 | 21.65 | 21.28 | 21.46 | 2,470,469 | +0.25(+1.17%) |
Aug 25, 2023 | 21.39 | 21.42 | 21.00 | 21.21 | 2,709,067 | -0.06(-0.28%) |
Aug 24, 2023 | 21.56 | 21.62 | 21.21 | 21.27 | 2,470,477 | -0.32(-1.47%) |
Aug 23, 2023 | 21.81 | 21.89 | 21.45 | 21.59 | 2,650,471 | -0.42(-1.89%) |
Aug 22, 2023 | 22.18 | 22.61 | 21.99 | 22.00 | 2,030,144 | +0.02(+0.09%) |
Aug 21, 2023 | 21.84 | 22.03 | 21.55 | 21.98 | 2,333,438 | +0.35(+1.60%) |
Aug 18, 2023 | 21.61 | 21.87 | 21.35 | 21.64 | 1,866,228 | -0.35(-1.58%) |
Aug 17, 2023 | 22.21 | 22.38 | 21.88 | 21.98 | 1,703,056 | +0.18(+0.82%) |
Aug 16, 2023 | 21.57 | 22.21 | 21.41 | 21.80 | 2,524,280 | +0.14(+0.64%) |
Aug 15, 2023 | 21.81 | 22.31 | 21.60 | 21.67 | 2,677,659 | -0.53(-2.41%) |
Aug 14, 2023 | 22.52 | 22.58 | 21.89 | 22.20 | 5,268,838 | -0.40(-1.75%) |
Aug 11, 2023 | 22.54 | 22.83 | 22.23 | 22.60 | 3,786,665 | -0.11(-0.48%) |
Aug 10, 2023 | 23.50 | 23.54 | 22.31 | 22.71 | 3,500,454 | -0.75(-3.21%) |
Aug 09, 2023 | 22.54 | 23.90 | 22.29 | 23.46 | 5,810,532 | +1.30(+5.88%) |
Aug 08, 2023 | 21.24 | 22.22 | 21.05 | 22.16 | 2,451,793 | +0.53(+2.46%) |
Aug 07, 2023 | 21.60 | 21.63 | 21.22 | 21.62 | 2,177,791 | +0.10(+0.46%) |
Aug 04, 2023 | 21.57 | 21.80 | 21.28 | 21.52 | 2,417,138 | +0.17(+0.79%) |
Aug 03, 2023 | 21.41 | 21.52 | 20.90 | 21.36 | 1,917,732 | -0.08(-0.37%) |
Aug 02, 2023 | 21.71 | 21.75 | 20.73 | 21.44 | 8,987,463 | -0.54(-2.47%) |
Aug 01, 2023 | 22.01 | 22.22 | 21.43 | 21.98 | 2,067,947 | -0.17(-0.76%) |
Jul 31, 2023 | 21.60 | 22.24 | 21.60 | 22.15 | 2,956,245 | +0.85(+3.99%) |
Jul 28, 2023 | 21.59 | 21.59 | 20.74 | 21.30 | 3,536,536 | -0.09(-0.42%) |
Jul 27, 2023 | 21.46 | 22.00 | 20.86 | 21.39 | 5,751,899 | -0.74(-3.34%) |
Jul 26, 2023 | 21.90 | 22.46 | 21.89 | 22.13 | 4,496,177 | -0.10(-0.44%) |
Jul 25, 2023 | 21.81 | 22.60 | 21.81 | 22.23 | 4,166,853 | +0.40(+1.85%) |
Jul 24, 2023 | 21.76 | 21.92 | 21.50 | 21.82 | 2,311,923 | +0.13(+0.59%) |
Jul 21, 2023 | 21.71 | 21.71 | 21.36 | 21.69 | 2,608,879 | +0.10(+0.46%) |
Jul 20, 2023 | 21.58 | 21.66 | 21.27 | 21.59 | 2,838,016 | +0.26(+1.20%) |
Jul 19, 2023 | 21.31 | 21.37 | 21.10 | 21.34 | 1,964,759 | +0.19(+0.89%) |
Jul 18, 2023 | 20.65 | 21.42 | 20.63 | 21.15 | 2,262,348 | +0.59(+2.88%) |
Jul 17, 2023 | 20.51 | 20.85 | 20.39 | 20.56 | 1,780,050 | -0.03(-0.14%) |
Jul 14, 2023 | 20.87 | 21.05 | 20.54 | 20.59 | 3,344,036 | -0.38(-1.84%) |
Jul 13, 2023 | 20.91 | 21.28 | 20.85 | 20.97 | 3,388,156 | +0.10(+0.47%) |
Jul 12, 2023 | 22.08 | 22.26 | 20.86 | 20.87 | 3,457,542 | -0.99(-4.51%) |
Jul 11, 2023 | 21.52 | 21.99 | 21.52 | 21.86 | 2,966,482 | +0.38(+1.75%) |
Jul 10, 2023 | 21.47 | 21.85 | 21.37 | 21.49 | 2,158,278 | -0.07(-0.32%) |
Jul 07, 2023 | 21.05 | 21.85 | 21.05 | 21.55 | 2,357,320 | +0.50(+2.39%) |
Jul 06, 2023 | 21.26 | 21.63 | 20.90 | 21.05 | 2,124,180 | -0.36(-1.66%) |
Jul 05, 2023 | 21.75 | 21.86 | 21.28 | 21.41 | 2,443,874 | -0.28(-1.27%) |
Jul 03, 2023 | 21.32 | 21.98 | 21.25 | 21.68 | 1,611,703 | +0.31(+1.43%) |
Jun 30, 2023 | 21.32 | 21.84 | 21.26 | 21.38 | 2,833,207 | +0.01(+0.05%) |
Jun 29, 2023 | 20.72 | 21.78 | 20.65 | 21.37 | 2,918,138 | +0.77(+3.74%) |
Jun 28, 2023 | 20.64 | 20.73 | 20.24 | 20.60 | 1,925,575 | -0.20(-0.95%) |
Jun 27, 2023 | 20.50 | 20.99 | 20.45 | 20.79 | 2,264,822 | +0.29(+1.40%) |
Jun 26, 2023 | 20.65 | 20.87 | 20.26 | 20.51 | 2,252,386 | +0.09(+0.43%) |
Jun 23, 2023 | 20.63 | 20.88 | 20.41 | 20.42 | 3,197,013 | -0.59(-2.82%) |
Jun 22, 2023 | 20.91 | 21.25 | 20.61 | 21.01 | 2,166,548 | -0.17(-0.79%) |
Jun 21, 2023 | 20.76 | 21.30 | 20.73 | 21.18 | 2,747,871 | +0.24(+1.13%) |
Jun 20, 2023 | 20.29 | 21.22 | 20.13 | 20.94 | 3,453,549 | +0.66(+3.26%) |
Jun 16, 2023 | 20.59 | 20.61 | 20.06 | 20.28 | 4,502,325 | -0.16(-0.77%) |
Jun 15, 2023 | 19.96 | 20.69 | 19.96 | 20.44 | 3,403,111 | +0.63(+3.19%) |
Jun 14, 2023 | 19.77 | 20.24 | 19.57 | 19.81 | 3,698,415 | +0.36(+1.83%) |
Jun 13, 2023 | 19.41 | 19.73 | 19.29 | 19.45 | 5,497,729 | +0.28(+1.44%) |
Jun 12, 2023 | 19.45 | 19.68 | 19.09 | 19.18 | 2,901,349 | -0.57(-2.90%) |
Jun 09, 2023 | 19.51 | 20.29 | 19.35 | 19.75 | 4,123,967 | +0.21(+1.06%) |
Jun 08, 2023 | 19.83 | 20.10 | 19.24 | 19.54 | 3,482,841 | -0.21(-1.05%) |
Jun 07, 2023 | 19.18 | 19.97 | 19.17 | 19.75 | 4,885,778 | +0.58(+3.04%) |
Jun 06, 2023 | 18.46 | 19.29 | 18.38 | 19.17 | 2,738,675 | +0.43(+2.32%) |
Jun 05, 2023 | 18.90 | 19.33 | 18.59 | 18.73 | 3,566,777 | +0.16(+0.85%) |
Jun 02, 2023 | 18.45 | 18.82 | 18.27 | 18.57 | 3,558,804 | +0.50(+2.79%) |