Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.02 | 24.02 | 23.92 | 23.93 | 5,690 | -0.23(-0.97%) |
Aug 30, 2023 | 24.17 | 24.20 | 24.16 | 24.16 | 2,949 | -0.09(-0.38%) |
Aug 29, 2023 | 24.11 | 24.28 | 24.11 | 24.25 | 8,026 | +0.28(+1.18%) |
Aug 28, 2023 | 23.95 | 23.97 | 23.93 | 23.97 | 2,717 | +0.21(+0.88%) |
Aug 25, 2023 | 23.80 | 23.80 | 23.60 | 23.76 | 5,071 | +0.01(+0.03%) |
Aug 24, 2023 | 23.88 | 23.88 | 23.75 | 23.75 | 9,454 | -0.09(-0.39%) |
Aug 23, 2023 | 23.80 | 23.88 | 23.78 | 23.85 | 6,760 | +0.37(+1.56%) |
Aug 22, 2023 | 23.70 | 23.70 | 23.47 | 23.48 | 3,261 | -0.05(-0.21%) |
Aug 21, 2023 | 23.44 | 23.53 | 23.41 | 23.53 | 15,445 | +0.09(+0.39%) |
Aug 18, 2023 | 23.36 | 23.47 | 23.33 | 23.44 | 13,179 | -0.13(-0.56%) |
Aug 17, 2023 | 23.84 | 23.84 | 23.56 | 23.57 | 1,502 | +0.07(+0.30%) |
Aug 16, 2023 | 23.71 | 23.71 | 23.50 | 23.50 | 100,632 | -0.26(-1.11%) |
Aug 15, 2023 | 23.95 | 23.95 | 23.72 | 23.76 | 15,323 | -0.23(-0.96%) |
Aug 14, 2023 | 23.94 | 23.99 | 23.93 | 23.99 | 13,860 | -0.12(-0.48%) |
Aug 11, 2023 | 24.21 | 24.21 | 24.10 | 24.11 | 7,988 | -0.33(-1.37%) |
Aug 10, 2023 | 24.65 | 24.65 | 24.44 | 24.44 | 4,081 | +0.01(+0.02%) |
Aug 09, 2023 | 24.58 | 24.58 | 24.34 | 24.44 | 30,747 | +0.10(+0.40%) |
Aug 08, 2023 | 24.18 | 24.34 | 24.18 | 24.34 | 872 | -0.27(-1.11%) |
Aug 07, 2023 | 24.62 | 24.63 | 24.55 | 24.61 | 15,053 | -0.01(-0.03%) |
Aug 04, 2023 | 24.72 | 24.82 | 24.59 | 24.62 | 10,816 | +0.01(+0.03%) |
Aug 03, 2023 | 24.61 | 24.68 | 24.60 | 24.61 | 202,945 | +0.08(+0.33%) |
Aug 02, 2023 | 24.63 | 24.63 | 24.51 | 24.53 | 5,317 | -0.58(-2.31%) |
Aug 01, 2023 | 25.20 | 25.25 | 25.08 | 25.11 | 20,235 | -0.32(-1.28%) |
Jul 31, 2023 | 25.38 | 25.45 | 25.35 | 25.44 | 84,080 | +0.00(+0.00%) |
Jul 28, 2023 | 25.46 | 25.46 | 25.42 | 25.44 | 2,100 | +0.50(+2.01%) |
Jul 27, 2023 | 25.18 | 25.19 | 24.93 | 24.94 | 11,351 | -0.28(-1.09%) |
Jul 26, 2023 | 24.96 | 25.26 | 24.96 | 25.21 | 15,451 | +0.10(+0.40%) |
Jul 25, 2023 | 25.17 | 25.19 | 25.10 | 25.11 | 15,683 | +0.23(+0.92%) |
Jul 24, 2023 | 24.76 | 24.97 | 24.68 | 24.88 | 43,884 | +0.25(+1.01%) |
Jul 21, 2023 | 24.66 | 24.67 | 24.63 | 24.63 | 2,683 | +0.00(+0.00%) |
Jul 20, 2023 | 24.69 | 24.69 | 24.63 | 24.63 | 1,496 | -0.15(-0.59%) |
Jul 19, 2023 | 24.89 | 24.89 | 24.74 | 24.78 | 2,419 | -0.02(-0.09%) |
Jul 18, 2023 | 24.81 | 24.87 | 24.75 | 24.80 | 7,097 | -0.13(-0.50%) |
Jul 17, 2023 | 24.81 | 24.96 | 24.78 | 24.93 | 74,900 | -0.04(-0.15%) |
Jul 14, 2023 | 25.00 | 25.03 | 24.95 | 24.96 | 4,058 | -0.04(-0.16%) |
Jul 13, 2023 | 24.93 | 25.06 | 24.91 | 25.00 | 21,202 | +0.16(+0.63%) |
Jul 12, 2023 | 24.79 | 24.85 | 24.74 | 24.85 | 2,133 | +0.49(+2.01%) |
Jul 11, 2023 | 24.23 | 24.36 | 24.23 | 24.36 | 10,937 | +0.26(+1.10%) |
Jul 10, 2023 | 24.08 | 24.11 | 24.02 | 24.09 | 9,624 | -0.00(-0.01%) |
Jul 07, 2023 | 24.00 | 24.13 | 24.00 | 24.10 | 17,360 | +0.21(+0.90%) |
Jul 06, 2023 | 24.00 | 24.02 | 23.81 | 23.88 | 29,882 | -0.48(-1.96%) |
Jul 05, 2023 | 24.36 | 24.38 | 24.34 | 24.36 | 4,098 | -0.15(-0.62%) |
Jul 03, 2023 | 24.53 | 24.66 | 24.51 | 24.51 | 5,372 | +0.17(+0.69%) |
Jun 30, 2023 | 24.18 | 24.42 | 24.13 | 24.34 | 187,686 | +0.41(+1.70%) |
Jun 29, 2023 | 23.91 | 23.98 | 23.91 | 23.94 | 7,040 | -0.10(-0.43%) |
Jun 28, 2023 | 24.00 | 24.06 | 23.98 | 24.04 | 47,492 | -0.18(-0.74%) |
Jun 27, 2023 | 24.19 | 24.22 | 24.17 | 24.22 | 2,642 | +0.22(+0.91%) |
Jun 26, 2023 | 24.01 | 24.04 | 24.00 | 24.00 | 2,991 | +0.11(+0.46%) |
Jun 23, 2023 | 23.86 | 23.92 | 23.86 | 23.89 | 6,108 | -0.35(-1.43%) |
Jun 22, 2023 | 24.23 | 24.24 | 24.21 | 24.24 | 5,181 | -0.08(-0.31%) |
Jun 21, 2023 | 24.28 | 24.33 | 24.24 | 24.31 | 3,431 | -0.08(-0.32%) |
Jun 20, 2023 | 24.47 | 24.47 | 24.30 | 24.39 | 10,681 | -0.38(-1.54%) |
Jun 16, 2023 | 24.82 | 24.82 | 24.77 | 24.77 | 7,803 | -0.08(-0.34%) |