Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.99 | 20.23 | 19.52 | 19.76 | 77,662 | -0.11(-0.53%) |
Aug 30, 2023 | 20.03 | 20.44 | 19.72 | 19.87 | 97,490 | -0.09(-0.46%) |
Aug 29, 2023 | 19.11 | 20.47 | 19.02 | 19.96 | 143,892 | +0.87(+4.54%) |
Aug 28, 2023 | 19.27 | 19.47 | 18.40 | 19.10 | 214,638 | +0.04(+0.20%) |
Aug 25, 2023 | 19.18 | 19.84 | 18.66 | 19.06 | 175,870 | -0.09(-0.45%) |
Aug 24, 2023 | 20.23 | 20.54 | 18.94 | 19.14 | 276,925 | -1.30(-6.36%) |
Aug 23, 2023 | 20.97 | 21.00 | 19.85 | 20.44 | 394,671 | -0.53(-2.53%) |
Aug 22, 2023 | 21.13 | 21.53 | 20.77 | 20.97 | 219,068 | -0.35(-1.63%) |
Aug 21, 2023 | 22.39 | 22.66 | 21.27 | 21.32 | 259,760 | -0.97(-4.36%) |
Aug 18, 2023 | 21.97 | 22.70 | 21.97 | 22.29 | 121,995 | +0.24(+1.09%) |
Aug 17, 2023 | 22.38 | 22.63 | 21.97 | 22.05 | 83,308 | -0.21(-0.95%) |
Aug 16, 2023 | 22.26 | 23.03 | 22.18 | 22.27 | 99,105 | +0.06(+0.26%) |
Aug 15, 2023 | 22.84 | 22.84 | 21.48 | 22.21 | 151,496 | -0.64(-2.78%) |
Aug 14, 2023 | 22.92 | 23.21 | 22.54 | 22.84 | 92,048 | +0.00(+0.00%) |
Aug 11, 2023 | 22.72 | 23.45 | 22.46 | 22.84 | 127,812 | +0.17(+0.77%) |
Aug 10, 2023 | 23.09 | 23.27 | 22.47 | 22.67 | 77,292 | -0.32(-1.38%) |
Aug 09, 2023 | 22.87 | 23.08 | 22.64 | 22.99 | 90,340 | +0.39(+1.75%) |
Aug 08, 2023 | 22.50 | 23.04 | 22.46 | 22.59 | 77,900 | -0.21(-0.93%) |
Aug 07, 2023 | 23.08 | 23.08 | 22.38 | 22.80 | 86,844 | -0.06(-0.25%) |
Aug 04, 2023 | 22.65 | 23.09 | 22.41 | 22.86 | 78,990 | +0.07(+0.30%) |
Aug 03, 2023 | 22.39 | 23.02 | 22.38 | 22.80 | 81,524 | +0.30(+1.33%) |
Aug 02, 2023 | 23.04 | 23.11 | 22.27 | 22.50 | 84,831 | -0.49(-2.14%) |
Aug 01, 2023 | 23.15 | 23.46 | 22.87 | 22.99 | 81,769 | -0.28(-1.20%) |
Jul 31, 2023 | 23.15 | 23.68 | 22.97 | 23.27 | 113,275 | +0.13(+0.54%) |
Jul 28, 2023 | 22.97 | 23.49 | 22.68 | 23.14 | 163,803 | +0.44(+1.96%) |
Jul 27, 2023 | 22.45 | 23.25 | 22.24 | 22.70 | 163,435 | +0.51(+2.30%) |
Jul 26, 2023 | 22.14 | 22.57 | 21.99 | 22.19 | 85,740 | +0.04(+0.17%) |
Jul 25, 2023 | 22.24 | 22.74 | 22.14 | 22.15 | 124,768 | -0.16(-0.73%) |
Jul 24, 2023 | 22.74 | 23.08 | 22.16 | 22.31 | 224,331 | -0.24(-1.07%) |
Jul 21, 2023 | 22.86 | 22.98 | 22.27 | 22.55 | 105,193 | -0.23(-1.01%) |
Jul 20, 2023 | 23.34 | 23.53 | 22.73 | 22.78 | 92,481 | -0.45(-1.95%) |
Jul 19, 2023 | 23.51 | 23.84 | 23.15 | 23.24 | 77,004 | -0.24(-1.02%) |
Jul 18, 2023 | 23.51 | 23.89 | 23.42 | 23.48 | 89,450 | -0.03(-0.12%) |
Jul 17, 2023 | 23.61 | 24.26 | 23.33 | 23.51 | 160,436 | -0.11(-0.45%) |
Jul 14, 2023 | 24.34 | 24.41 | 23.13 | 23.61 | 195,109 | -0.73(-3.00%) |
Jul 13, 2023 | 24.51 | 24.64 | 23.97 | 24.34 | 85,595 | +0.12(+0.48%) |
Jul 12, 2023 | 24.06 | 24.35 | 23.56 | 24.23 | 156,480 | +0.34(+1.41%) |
Jul 11, 2023 | 24.17 | 24.25 | 23.83 | 23.89 | 79,372 | -0.05(-0.20%) |
Jul 10, 2023 | 23.76 | 24.18 | 23.71 | 23.94 | 108,332 | +0.39(+1.68%) |
Jul 07, 2023 | 22.91 | 23.75 | 22.91 | 23.54 | 77,090 | +0.35(+1.49%) |
Jul 06, 2023 | 23.60 | 23.90 | 22.80 | 23.20 | 133,888 | -0.32(-1.35%) |
Jul 05, 2023 | 24.30 | 24.30 | 23.41 | 23.52 | 135,534 | -0.79(-3.25%) |
Jul 03, 2023 | 24.26 | 24.40 | 24.10 | 24.30 | 60,312 | +0.31(+1.28%) |
Jun 30, 2023 | 24.11 | 24.53 | 23.89 | 24.00 | 121,573 | -0.12(-0.48%) |
Jun 29, 2023 | 23.55 | 24.28 | 23.43 | 24.11 | 150,732 | +0.75(+3.22%) |
Jun 28, 2023 | 22.49 | 23.65 | 22.40 | 23.36 | 157,251 | +1.07(+4.78%) |
Jun 27, 2023 | 22.55 | 22.76 | 22.23 | 22.29 | 82,911 | -0.17(-0.77%) |
Jun 26, 2023 | 22.09 | 22.72 | 21.91 | 22.47 | 83,736 | +0.78(+3.59%) |
Jun 23, 2023 | 22.12 | 22.25 | 21.53 | 21.69 | 99,529 | -0.91(-4.04%) |
Jun 22, 2023 | 22.80 | 22.81 | 22.08 | 22.60 | 128,540 | -0.20(-0.88%) |
Jun 21, 2023 | 23.04 | 23.41 | 22.70 | 22.80 | 77,784 | -0.05(-0.21%) |
Jun 20, 2023 | 23.84 | 23.84 | 22.52 | 22.85 | 168,459 | -0.75(-3.17%) |
Jun 16, 2023 | 23.72 | 24.06 | 23.27 | 23.60 | 113,849 | -0.04(-0.16%) |