Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.01 | 24.01 | 24.00 | 24.01 | 190,531 | +0.00(+0.00%) |
Aug 30, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 379,789 | +0.00(+0.00%) |
Aug 29, 2023 | 24.01 | 24.01 | 24.00 | 24.01 | 261,692 | +0.01(+0.04%) |
Aug 28, 2023 | 23.99 | 24.01 | 23.99 | 24.00 | 336,833 | +0.01(+0.04%) |
Aug 25, 2023 | 23.99 | 24.00 | 23.98 | 23.99 | 264,805 | +0.02(+0.08%) |
Aug 24, 2023 | 23.98 | 23.98 | 23.97 | 23.97 | 274,114 | +0.00(+0.00%) |
Aug 23, 2023 | 23.98 | 23.99 | 23.97 | 23.97 | 334,499 | +0.00(+0.00%) |
Aug 22, 2023 | 23.98 | 23.99 | 23.96 | 23.97 | 532,345 | +0.01(+0.04%) |
Aug 21, 2023 | 23.99 | 23.99 | 23.95 | 23.96 | 194,166 | +0.00(+0.00%) |
Aug 18, 2023 | 23.96 | 23.98 | 23.94 | 23.96 | 428,650 | +0.01(+0.06%) |
Aug 17, 2023 | 23.94 | 23.95 | 23.93 | 23.94 | 563,788 | -0.01(-0.06%) |
Aug 16, 2023 | 23.95 | 23.96 | 23.93 | 23.96 | 227,736 | +0.00(+0.00%) |
Aug 15, 2023 | 23.95 | 23.96 | 23.93 | 23.96 | 345,812 | +0.02(+0.08%) |
Aug 14, 2023 | 23.95 | 23.95 | 23.94 | 23.94 | 183,778 | +0.00(+0.00%) |
Aug 11, 2023 | 23.95 | 23.96 | 23.93 | 23.94 | 191,610 | +0.00(+0.00%) |
Aug 10, 2023 | 23.94 | 23.96 | 23.93 | 23.94 | 422,086 | +0.02(+0.08%) |
Aug 09, 2023 | 23.92 | 23.93 | 23.91 | 23.92 | 362,858 | -0.01(-0.04%) |
Aug 08, 2023 | 23.91 | 23.93 | 23.90 | 23.93 | 361,835 | +0.00(+0.00%) |
Aug 07, 2023 | 23.93 | 23.93 | 23.90 | 23.93 | 640,381 | +0.00(+0.00%) |
Aug 04, 2023 | 23.94 | 23.94 | 23.90 | 23.93 | 364,655 | +0.03(+0.12%) |
Aug 03, 2023 | 23.89 | 23.92 | 23.88 | 23.90 | 613,000 | +0.00(+0.00%) |
Aug 02, 2023 | 23.93 | 23.93 | 23.88 | 23.90 | 509,666 | -0.01(-0.04%) |
Aug 01, 2023 | 23.91 | 23.93 | 23.90 | 23.91 | 438,517 | +0.01(+0.05%) |
Jul 31, 2023 | 23.90 | 23.90 | 23.88 | 23.90 | 259,676 | +0.02(+0.08%) |
Jul 28, 2023 | 23.86 | 23.89 | 23.84 | 23.88 | 282,340 | +0.04(+0.16%) |
Jul 27, 2023 | 23.87 | 23.87 | 23.82 | 23.84 | 226,451 | -0.02(-0.08%) |
Jul 26, 2023 | 23.86 | 23.86 | 23.83 | 23.86 | 597,957 | +0.01(+0.04%) |
Jul 25, 2023 | 23.82 | 23.87 | 23.82 | 23.85 | 640,114 | +0.02(+0.08%) |
Jul 24, 2023 | 23.83 | 23.83 | 23.81 | 23.83 | 216,069 | +0.02(+0.08%) |
Jul 21, 2023 | 23.84 | 23.84 | 23.81 | 23.81 | 181,256 | -0.01(-0.04%) |
Jul 20, 2023 | 23.82 | 23.82 | 23.81 | 23.82 | 127,475 | +0.01(+0.04%) |
Jul 19, 2023 | 23.78 | 23.82 | 23.78 | 23.81 | 327,197 | +0.02(+0.08%) |
Jul 18, 2023 | 23.78 | 23.80 | 23.78 | 23.79 | 391,064 | +0.02(+0.08%) |
Jul 17, 2023 | 23.78 | 23.78 | 23.76 | 23.78 | 327,862 | +0.01(+0.04%) |
Jul 14, 2023 | 23.77 | 23.79 | 23.76 | 23.77 | 348,975 | +0.00(+0.00%) |
Jul 13, 2023 | 23.76 | 23.78 | 23.76 | 23.77 | 345,819 | +0.01(+0.04%) |
Jul 12, 2023 | 23.75 | 23.77 | 23.75 | 23.76 | 484,698 | +0.01(+0.04%) |
Jul 11, 2023 | 23.76 | 23.78 | 23.75 | 23.75 | 422,625 | -0.01(-0.04%) |
Jul 10, 2023 | 23.76 | 23.77 | 23.75 | 23.76 | 248,425 | +0.01(+0.04%) |
Jul 07, 2023 | 23.74 | 23.77 | 23.73 | 23.75 | 294,777 | +0.00(+0.00%) |
Jul 06, 2023 | 23.74 | 23.76 | 23.74 | 23.75 | 437,054 | +0.01(+0.04%) |
Jul 05, 2023 | 23.74 | 23.76 | 23.72 | 23.74 | 2,563,145 | +0.02(+0.08%) |
Jul 03, 2023 | 23.74 | 23.75 | 23.71 | 23.72 | 175,109 | +0.01(+0.03%) |
Jun 30, 2023 | 23.72 | 23.72 | 23.70 | 23.71 | 205,756 | +0.01(+0.04%) |
Jun 29, 2023 | 23.71 | 23.72 | 23.69 | 23.70 | 293,041 | +0.01(+0.04%) |
Jun 28, 2023 | 23.69 | 23.70 | 23.68 | 23.69 | 255,211 | +0.00(+0.00%) |
Jun 27, 2023 | 23.69 | 23.70 | 23.67 | 23.69 | 466,321 | +0.01(+0.04%) |
Jun 26, 2023 | 23.67 | 23.68 | 23.66 | 23.68 | 675,111 | +0.03(+0.12%) |
Jun 23, 2023 | 23.67 | 23.68 | 23.65 | 23.66 | 823,187 | -0.01(-0.04%) |
Jun 22, 2023 | 23.65 | 23.67 | 23.64 | 23.67 | 1,088,516 | +0.05(+0.20%) |
Jun 21, 2023 | 23.67 | 23.67 | 23.62 | 23.62 | 1,525,257 | -0.04(-0.16%) |
Jun 20, 2023 | 23.67 | 23.67 | 23.64 | 23.66 | 3,691,717 | +0.00(+0.00%) |
Jun 16, 2023 | 23.67 | 23.68 | 23.65 | 23.66 | 349,319 | +0.00(+0.00%) |
Jun 15, 2023 | 23.67 | 23.67 | 23.65 | 23.66 | 545,411 | +0.00(+0.00%) |
Jun 14, 2023 | 23.66 | 23.67 | 23.65 | 23.66 | 304,860 | +0.00(+0.00%) |
Jun 13, 2023 | 23.66 | 23.66 | 23.64 | 23.66 | 229,277 | +0.00(+0.00%) |
Jun 12, 2023 | 23.67 | 23.67 | 23.61 | 23.66 | 531,796 | +0.01(+0.04%) |
Jun 09, 2023 | 23.64 | 23.65 | 23.62 | 23.65 | 308,619 | +0.01(+0.04%) |
Jun 08, 2023 | 23.64 | 23.66 | 23.62 | 23.64 | 350,078 | +0.00(+0.00%) |
Jun 07, 2023 | 23.62 | 23.66 | 23.62 | 23.64 | 283,770 | +0.00(+0.00%) |
Jun 06, 2023 | 23.66 | 23.67 | 23.64 | 23.64 | 1,022,407 | +0.00(+0.00%) |
Jun 05, 2023 | 23.64 | 23.66 | 23.61 | 23.64 | 397,320 | +0.01(+0.04%) |
Jun 02, 2023 | 23.58 | 23.63 | 23.58 | 23.63 | 287,813 | +0.06(+0.24%) |