Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.61 | 22.10 | 21.50 | 22.00 | 715,083 | +0.40(+1.86%) |
Aug 30, 2023 | 21.78 | 21.81 | 21.39 | 21.60 | 263,707 | -0.20(-0.92%) |
Aug 29, 2023 | 21.78 | 22.10 | 21.63 | 21.80 | 275,788 | +0.00(+0.00%) |
Aug 28, 2023 | 21.65 | 22.09 | 21.50 | 21.80 | 245,039 | +0.30(+1.38%) |
Aug 25, 2023 | 21.63 | 21.72 | 21.12 | 21.50 | 182,446 | -0.09(-0.40%) |
Aug 24, 2023 | 21.44 | 21.92 | 21.43 | 21.59 | 324,032 | +0.05(+0.22%) |
Aug 23, 2023 | 21.28 | 21.66 | 21.13 | 21.54 | 250,881 | +0.28(+1.30%) |
Aug 22, 2023 | 21.93 | 22.05 | 21.24 | 21.27 | 423,096 | -0.69(-3.13%) |
Aug 21, 2023 | 22.20 | 22.37 | 21.62 | 21.95 | 331,788 | -0.18(-0.82%) |
Aug 18, 2023 | 21.93 | 22.40 | 21.91 | 22.14 | 366,500 | -0.08(-0.34%) |
Aug 17, 2023 | 22.48 | 23.01 | 22.11 | 22.21 | 487,303 | -0.16(-0.73%) |
Aug 16, 2023 | 22.46 | 22.77 | 22.32 | 22.37 | 331,511 | -0.22(-0.97%) |
Aug 15, 2023 | 22.85 | 23.45 | 22.50 | 22.59 | 454,899 | -0.63(-2.72%) |
Aug 14, 2023 | 23.66 | 23.66 | 23.10 | 23.22 | 351,780 | -0.73(-3.03%) |
Aug 11, 2023 | 23.78 | 24.15 | 23.78 | 23.95 | 256,412 | -0.10(-0.40%) |
Aug 10, 2023 | 24.19 | 24.47 | 23.98 | 24.05 | 313,877 | +0.08(+0.32%) |
Aug 09, 2023 | 24.17 | 24.31 | 23.75 | 23.97 | 457,296 | -0.36(-1.49%) |
Aug 08, 2023 | 24.02 | 24.41 | 23.36 | 24.33 | 422,377 | -0.31(-1.24%) |
Aug 07, 2023 | 24.10 | 24.71 | 23.90 | 24.64 | 405,392 | +0.54(+2.26%) |
Aug 04, 2023 | 23.88 | 24.32 | 23.71 | 24.09 | 326,361 | +0.13(+0.56%) |
Aug 03, 2023 | 23.57 | 24.09 | 23.23 | 23.96 | 355,563 | +0.30(+1.28%) |
Aug 02, 2023 | 23.36 | 23.81 | 23.19 | 23.66 | 364,895 | -0.22(-0.91%) |
Aug 01, 2023 | 23.86 | 23.92 | 23.37 | 23.88 | 412,291 | -0.22(-0.90%) |
Jul 31, 2023 | 24.06 | 24.43 | 23.82 | 24.09 | 663,984 | +0.24(+0.99%) |
Jul 28, 2023 | 24.08 | 24.20 | 23.64 | 23.86 | 577,449 | +0.15(+0.64%) |
Jul 27, 2023 | 23.64 | 24.29 | 23.39 | 23.71 | 651,267 | -0.06(-0.24%) |
Jul 26, 2023 | 23.00 | 23.89 | 22.89 | 23.76 | 707,458 | +1.18(+5.22%) |
Jul 25, 2023 | 22.89 | 23.12 | 22.48 | 22.58 | 509,714 | -0.37(-1.60%) |
Jul 24, 2023 | 22.19 | 23.12 | 22.19 | 22.95 | 529,004 | +0.71(+3.18%) |
Jul 21, 2023 | 22.58 | 22.67 | 22.03 | 22.24 | 884,940 | -0.16(-0.72%) |
Jul 20, 2023 | 22.66 | 22.66 | 21.90 | 22.40 | 703,031 | -0.31(-1.37%) |
Jul 19, 2023 | 21.89 | 22.81 | 21.70 | 22.72 | 699,793 | +0.95(+4.38%) |
Jul 18, 2023 | 21.11 | 22.05 | 21.03 | 21.76 | 449,907 | +0.66(+3.13%) |
Jul 17, 2023 | 20.40 | 21.30 | 20.40 | 21.10 | 470,539 | +0.61(+2.99%) |
Jul 14, 2023 | 20.94 | 20.94 | 20.25 | 20.49 | 423,858 | -0.36(-1.72%) |
Jul 13, 2023 | 20.50 | 21.01 | 20.37 | 20.85 | 310,943 | +0.48(+2.36%) |
Jul 12, 2023 | 20.53 | 20.79 | 20.21 | 20.37 | 368,956 | +0.44(+2.23%) |
Jul 11, 2023 | 20.05 | 20.19 | 19.78 | 19.92 | 514,064 | -0.08(-0.42%) |
Jul 10, 2023 | 19.84 | 20.39 | 19.75 | 20.01 | 394,021 | +0.12(+0.62%) |
Jul 07, 2023 | 19.35 | 20.14 | 19.26 | 19.89 | 320,473 | +0.57(+2.93%) |
Jul 06, 2023 | 19.47 | 19.47 | 18.90 | 19.32 | 343,796 | -0.41(-2.06%) |
Jul 05, 2023 | 19.78 | 19.96 | 19.37 | 19.73 | 496,968 | -0.23(-1.13%) |
Jul 03, 2023 | 19.51 | 20.22 | 19.50 | 19.95 | 248,472 | +0.44(+2.27%) |
Jun 30, 2023 | 20.06 | 20.08 | 19.50 | 19.51 | 477,361 | -0.29(-1.48%) |
Jun 29, 2023 | 19.78 | 20.23 | 19.67 | 19.80 | 550,232 | +0.20(+1.01%) |
Jun 28, 2023 | 19.64 | 19.68 | 19.31 | 19.60 | 308,707 | -0.14(-0.72%) |
Jun 27, 2023 | 19.37 | 20.02 | 19.18 | 19.74 | 477,384 | +0.44(+2.30%) |
Jun 26, 2023 | 18.92 | 19.56 | 18.92 | 19.30 | 593,597 | +0.43(+2.30%) |
Jun 23, 2023 | 18.86 | 19.31 | 18.63 | 18.87 | 653,863 | -0.35(-1.82%) |
Jun 22, 2023 | 19.57 | 19.57 | 18.90 | 19.22 | 585,587 | -0.46(-2.35%) |
Jun 21, 2023 | 20.06 | 20.06 | 19.68 | 19.68 | 324,743 | -0.54(-2.66%) |
Jun 20, 2023 | 20.27 | 20.42 | 20.00 | 20.22 | 592,128 | -0.23(-1.11%) |
Jun 16, 2023 | 20.81 | 20.85 | 20.12 | 20.44 | 1,556,484 | -0.34(-1.63%) |