Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.27 | 24.02 | 23.09 | 23.74 | 534,940 | +0.46(+1.98%) |
Aug 30, 2023 | 23.23 | 23.43 | 22.88 | 23.28 | 421,832 | -0.06(-0.28%) |
Aug 29, 2023 | 23.36 | 23.49 | 23.07 | 23.34 | 258,983 | +0.14(+0.59%) |
Aug 28, 2023 | 23.05 | 23.58 | 23.05 | 23.20 | 329,028 | +0.24(+1.04%) |
Aug 25, 2023 | 23.28 | 23.43 | 22.71 | 22.96 | 312,591 | -0.23(-0.99%) |
Aug 24, 2023 | 23.66 | 23.90 | 23.13 | 23.20 | 472,413 | -0.51(-2.14%) |
Aug 23, 2023 | 23.35 | 23.73 | 23.00 | 23.70 | 462,146 | +0.08(+0.35%) |
Aug 22, 2023 | 23.06 | 23.77 | 23.00 | 23.62 | 490,803 | +0.64(+2.80%) |
Aug 21, 2023 | 22.88 | 23.09 | 22.73 | 22.97 | 575,997 | +0.33(+1.46%) |
Aug 18, 2023 | 22.34 | 22.76 | 22.24 | 22.64 | 495,621 | -0.01(-0.04%) |
Aug 17, 2023 | 23.04 | 23.32 | 22.62 | 22.65 | 380,465 | -0.04(-0.16%) |
Aug 16, 2023 | 23.36 | 23.69 | 22.68 | 22.69 | 572,518 | -0.87(-3.71%) |
Aug 15, 2023 | 22.66 | 23.72 | 22.58 | 23.56 | 837,492 | +0.73(+3.18%) |
Aug 14, 2023 | 23.09 | 23.09 | 22.38 | 22.84 | 1,209,419 | -0.57(-2.44%) |
Aug 11, 2023 | 23.92 | 24.14 | 23.26 | 23.41 | 991,364 | -0.74(-3.05%) |
Aug 10, 2023 | 25.34 | 25.53 | 24.14 | 24.14 | 852,688 | -1.28(-5.03%) |
Aug 09, 2023 | 25.32 | 26.00 | 25.15 | 25.42 | 1,101,215 | +0.25(+0.99%) |
Aug 08, 2023 | 25.81 | 25.92 | 25.08 | 25.17 | 1,012,853 | -0.71(-2.74%) |
Aug 07, 2023 | 25.28 | 25.92 | 25.15 | 25.88 | 1,164,261 | +0.74(+2.93%) |
Aug 04, 2023 | 24.93 | 25.46 | 24.56 | 25.15 | 972,635 | +0.34(+1.36%) |
Aug 03, 2023 | 24.73 | 25.32 | 24.23 | 24.81 | 1,011,407 | -0.24(-0.96%) |
Aug 02, 2023 | 25.55 | 26.04 | 24.86 | 25.05 | 1,456,923 | -1.17(-4.47%) |
Aug 01, 2023 | 26.40 | 26.63 | 25.79 | 26.22 | 1,265,613 | -0.18(-0.67%) |
Jul 31, 2023 | 26.27 | 26.71 | 25.88 | 26.40 | 929,378 | +0.49(+1.88%) |
Jul 28, 2023 | 25.51 | 26.06 | 25.34 | 25.91 | 986,714 | +0.84(+3.36%) |
Jul 27, 2023 | 24.61 | 25.74 | 24.39 | 25.07 | 1,167,483 | +0.59(+2.43%) |
Jul 26, 2023 | 23.97 | 24.63 | 23.88 | 24.47 | 526,172 | +0.20(+0.80%) |
Jul 25, 2023 | 24.14 | 24.68 | 23.80 | 24.28 | 563,225 | +0.17(+0.70%) |
Jul 24, 2023 | 22.92 | 24.12 | 22.86 | 24.11 | 1,103,882 | +1.31(+5.76%) |
Jul 21, 2023 | 23.22 | 23.28 | 22.19 | 22.79 | 592,030 | -0.43(-1.87%) |
Jul 20, 2023 | 23.47 | 23.50 | 22.98 | 23.23 | 579,665 | -0.01(-0.04%) |
Jul 19, 2023 | 22.38 | 23.25 | 22.28 | 23.24 | 584,748 | +1.11(+5.01%) |
Jul 18, 2023 | 21.88 | 22.20 | 21.81 | 22.13 | 382,694 | +0.20(+0.93%) |
Jul 17, 2023 | 21.88 | 21.98 | 21.60 | 21.92 | 361,771 | +0.15(+0.69%) |
Jul 14, 2023 | 22.60 | 22.61 | 21.53 | 21.77 | 752,650 | -1.04(-4.55%) |
Jul 13, 2023 | 22.88 | 23.01 | 22.68 | 22.81 | 424,648 | +0.02(+0.08%) |
Jul 12, 2023 | 23.20 | 23.34 | 22.65 | 22.79 | 372,775 | -0.22(-0.96%) |
Jul 11, 2023 | 23.08 | 23.49 | 22.82 | 23.02 | 530,411 | +0.20(+0.86%) |
Jul 10, 2023 | 22.92 | 23.38 | 22.68 | 22.82 | 475,038 | -0.45(-1.95%) |
Jul 07, 2023 | 22.82 | 23.59 | 22.77 | 23.27 | 422,464 | +0.45(+1.98%) |
Jul 06, 2023 | 22.92 | 23.03 | 22.28 | 22.82 | 514,374 | -0.32(-1.38%) |
Jul 05, 2023 | 23.04 | 23.64 | 22.87 | 23.14 | 538,332 | +0.10(+0.42%) |
Jul 03, 2023 | 22.87 | 23.40 | 22.86 | 23.04 | 298,131 | +0.28(+1.21%) |
Jun 30, 2023 | 22.54 | 23.03 | 22.26 | 22.77 | 553,285 | +0.43(+1.91%) |
Jun 29, 2023 | 21.84 | 22.55 | 21.80 | 22.34 | 453,156 | +0.68(+3.16%) |
Jun 28, 2023 | 21.29 | 21.69 | 21.22 | 21.66 | 449,650 | +0.30(+1.41%) |
Jun 27, 2023 | 21.35 | 21.72 | 21.23 | 21.36 | 440,732 | +0.04(+0.21%) |
Jun 26, 2023 | 21.48 | 21.86 | 21.31 | 21.31 | 472,391 | -0.14(-0.66%) |
Jun 23, 2023 | 22.19 | 22.19 | 21.39 | 21.45 | 1,493,239 | -0.85(-3.82%) |
Jun 22, 2023 | 22.01 | 22.35 | 21.77 | 22.31 | 396,494 | +0.27(+1.21%) |
Jun 21, 2023 | 21.59 | 22.45 | 21.55 | 22.04 | 592,077 | +0.45(+2.10%) |
Jun 20, 2023 | 21.83 | 21.83 | 21.32 | 21.59 | 486,094 | -0.13(-0.61%) |
Jun 16, 2023 | 22.29 | 22.37 | 21.61 | 21.72 | 1,013,580 | -0.34(-1.53%) |