Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.90 | 23.94 | 23.85 | 23.87 | 705,971 | -0.09(-0.40%) |
Aug 30, 2023 | 24.01 | 24.05 | 23.95 | 23.96 | 779,682 | -0.03(-0.12%) |
Aug 29, 2023 | 23.81 | 24.00 | 23.79 | 23.99 | 1,241,073 | +0.14(+0.60%) |
Aug 28, 2023 | 23.80 | 23.85 | 23.77 | 23.85 | 517,352 | +0.03(+0.12%) |
Aug 25, 2023 | 23.82 | 23.90 | 23.72 | 23.82 | 967,415 | +0.03(+0.12%) |
Aug 24, 2023 | 23.81 | 23.88 | 23.76 | 23.79 | 9,092,974 | -0.09(-0.36%) |
Aug 23, 2023 | 23.70 | 23.88 | 23.70 | 23.88 | 629,520 | +0.27(+1.13%) |
Aug 22, 2023 | 23.63 | 23.66 | 23.58 | 23.61 | 606,390 | +0.02(+0.08%) |
Aug 21, 2023 | 23.63 | 23.63 | 23.55 | 23.59 | 653,324 | -0.05(-0.20%) |
Aug 18, 2023 | 23.60 | 23.68 | 23.56 | 23.64 | 387,264 | +0.06(+0.24%) |
Aug 17, 2023 | 23.70 | 23.72 | 23.54 | 23.58 | 1,432,326 | -0.04(-0.16%) |
Aug 16, 2023 | 23.70 | 23.77 | 23.59 | 23.62 | 1,740,742 | -0.08(-0.32%) |
Aug 15, 2023 | 23.74 | 23.75 | 23.67 | 23.70 | 2,929,367 | -0.08(-0.32%) |
Aug 14, 2023 | 23.78 | 23.82 | 23.70 | 23.77 | 1,393,881 | -0.15(-0.64%) |
Aug 11, 2023 | 23.96 | 24.02 | 23.90 | 23.92 | 970,514 | -0.03(-0.12%) |
Aug 10, 2023 | 24.05 | 24.12 | 23.95 | 23.95 | 908,055 | +0.02(+0.08%) |
Aug 09, 2023 | 23.93 | 23.97 | 23.90 | 23.93 | 554,629 | +0.04(+0.16%) |
Aug 08, 2023 | 23.84 | 23.90 | 23.80 | 23.89 | 903,545 | -0.07(-0.28%) |
Aug 07, 2023 | 24.02 | 24.05 | 23.93 | 23.96 | 462,923 | -0.09(-0.39%) |
Aug 04, 2023 | 24.06 | 24.15 | 24.04 | 24.06 | 1,633,470 | +0.18(+0.76%) |
Aug 03, 2023 | 23.98 | 23.98 | 23.83 | 23.88 | 2,745,204 | -0.22(-0.91%) |
Aug 02, 2023 | 24.19 | 24.19 | 24.03 | 24.09 | 896,765 | -0.11(-0.47%) |
Aug 01, 2023 | 24.41 | 24.41 | 24.21 | 24.21 | 1,563,792 | -0.26(-1.07%) |
Jul 31, 2023 | 24.48 | 24.53 | 24.47 | 24.47 | 1,457,685 | +0.00(+0.00%) |
Jul 28, 2023 | 24.40 | 24.47 | 24.39 | 24.47 | 897,072 | +0.21(+0.86%) |
Jul 27, 2023 | 24.48 | 24.49 | 24.26 | 24.26 | 740,115 | -0.22(-0.89%) |
Jul 26, 2023 | 24.43 | 24.52 | 24.39 | 24.48 | 1,836,405 | +0.08(+0.31%) |
Jul 25, 2023 | 24.43 | 24.48 | 24.38 | 24.40 | 1,077,332 | -0.02(-0.08%) |
Jul 24, 2023 | 24.43 | 24.49 | 24.41 | 24.42 | 519,711 | +0.01(+0.04%) |
Jul 21, 2023 | 24.43 | 24.49 | 24.40 | 24.41 | 1,897,408 | +0.02(+0.08%) |
Jul 20, 2023 | 24.51 | 24.53 | 24.36 | 24.39 | 1,931,681 | -0.14(-0.58%) |
Jul 19, 2023 | 24.60 | 24.60 | 24.48 | 24.54 | 2,461,067 | -0.07(-0.27%) |
Jul 18, 2023 | 24.59 | 24.67 | 24.59 | 24.60 | 1,612,476 | +0.03(+0.12%) |
Jul 17, 2023 | 24.48 | 24.58 | 24.43 | 24.57 | 1,510,684 | +0.05(+0.19%) |
Jul 14, 2023 | 24.56 | 24.59 | 24.51 | 24.53 | 2,451,316 | -0.09(-0.35%) |
Jul 13, 2023 | 24.51 | 24.61 | 24.51 | 24.61 | 2,264,908 | +0.22(+0.89%) |
Jul 12, 2023 | 24.29 | 24.44 | 24.28 | 24.39 | 1,912,680 | +0.32(+1.33%) |
Jul 11, 2023 | 23.95 | 24.07 | 23.91 | 24.07 | 4,990,916 | +0.12(+0.51%) |
Jul 10, 2023 | 23.87 | 23.96 | 23.84 | 23.95 | 438,026 | +0.08(+0.32%) |
Jul 07, 2023 | 23.77 | 23.92 | 23.75 | 23.87 | 942,505 | +0.17(+0.72%) |
Jul 06, 2023 | 23.87 | 23.87 | 23.58 | 23.70 | 3,044,395 | -0.29(-1.22%) |
Jul 05, 2023 | 24.07 | 24.09 | 23.98 | 24.00 | 492,168 | -0.10(-0.43%) |
Jul 03, 2023 | 24.08 | 24.17 | 24.07 | 24.10 | 879,334 | +0.07(+0.30%) |
Jun 30, 2023 | 23.98 | 24.03 | 23.94 | 24.03 | 570,364 | +0.16(+0.67%) |
Jun 29, 2023 | 23.84 | 23.90 | 23.84 | 23.87 | 466,411 | -0.11(-0.47%) |
Jun 28, 2023 | 23.95 | 24.01 | 23.91 | 23.98 | 1,058,808 | -0.08(-0.31%) |
Jun 27, 2023 | 24.13 | 24.13 | 24.03 | 24.06 | 542,351 | +0.09(+0.39%) |
Jun 26, 2023 | 24.01 | 24.02 | 23.95 | 23.96 | 671,710 | +0.02(+0.08%) |
Jun 23, 2023 | 24.00 | 24.04 | 23.92 | 23.94 | 1,144,462 | -0.08(-0.35%) |
Jun 22, 2023 | 24.07 | 24.08 | 24.01 | 24.03 | 651,814 | -0.14(-0.58%) |
Jun 21, 2023 | 24.02 | 24.17 | 24.00 | 24.17 | 1,887,258 | +0.17(+0.71%) |
Jun 20, 2023 | 24.00 | 24.06 | 23.99 | 24.00 | 1,338,839 | -0.05(-0.20%) |
Jun 16, 2023 | 24.06 | 24.10 | 24.01 | 24.05 | 371,594 | -0.07(-0.27%) |