Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.58 | 23.66 | 22.89 | 22.94 | 19,249 | -0.55(-2.32%) |
Aug 30, 2023 | 23.21 | 23.57 | 23.00 | 23.48 | 13,926 | +0.42(+1.80%) |
Aug 29, 2023 | 22.80 | 23.22 | 22.65 | 23.07 | 15,780 | +0.23(+1.02%) |
Aug 28, 2023 | 22.76 | 23.56 | 22.57 | 22.84 | 22,071 | -0.42(-1.81%) |
Aug 25, 2023 | 23.73 | 24.10 | 23.04 | 23.26 | 8,358 | -0.63(-2.65%) |
Aug 24, 2023 | 24.22 | 24.51 | 23.88 | 23.89 | 14,684 | -0.17(-0.72%) |
Aug 23, 2023 | 23.64 | 24.11 | 23.64 | 24.07 | 13,771 | +0.45(+1.93%) |
Aug 22, 2023 | 24.51 | 24.51 | 23.57 | 23.61 | 12,408 | -0.77(-3.17%) |
Aug 21, 2023 | 24.35 | 25.12 | 24.35 | 24.39 | 16,485 | +0.14(+0.56%) |
Aug 18, 2023 | 24.28 | 24.45 | 24.07 | 24.25 | 68,468 | -0.21(-0.87%) |
Aug 17, 2023 | 24.56 | 24.56 | 24.33 | 24.46 | 11,032 | +0.13(+0.52%) |
Aug 16, 2023 | 24.39 | 24.73 | 24.33 | 24.34 | 15,614 | -0.02(-0.08%) |
Aug 15, 2023 | 24.88 | 25.46 | 24.22 | 24.36 | 22,038 | -0.84(-3.34%) |
Aug 14, 2023 | 24.71 | 25.20 | 24.49 | 25.20 | 13,385 | +0.48(+1.96%) |
Aug 11, 2023 | 24.58 | 24.77 | 24.53 | 24.71 | 13,407 | +0.18(+0.75%) |
Aug 10, 2023 | 24.79 | 25.20 | 24.49 | 24.53 | 23,839 | -0.46(-1.86%) |
Aug 09, 2023 | 25.28 | 25.41 | 24.71 | 24.99 | 33,472 | -0.19(-0.77%) |
Aug 08, 2023 | 24.77 | 25.42 | 24.75 | 25.19 | 25,586 | +0.02(+0.08%) |
Aug 07, 2023 | 25.31 | 25.77 | 24.95 | 25.17 | 31,190 | +0.01(+0.04%) |
Aug 04, 2023 | 25.07 | 25.39 | 25.07 | 25.16 | 20,505 | -0.03(-0.12%) |
Aug 03, 2023 | 24.92 | 25.37 | 24.92 | 25.19 | 30,539 | +0.03(+0.12%) |
Aug 02, 2023 | 24.96 | 25.20 | 24.93 | 25.16 | 33,940 | +0.00(+0.00%) |
Aug 01, 2023 | 24.86 | 25.26 | 24.65 | 25.16 | 25,918 | +0.40(+1.60%) |
Jul 31, 2023 | 25.86 | 26.35 | 24.57 | 24.76 | 43,169 | -1.09(-4.23%) |
Jul 28, 2023 | 25.46 | 26.17 | 24.94 | 25.86 | 24,140 | +0.76(+3.05%) |
Jul 27, 2023 | 25.14 | 25.91 | 24.84 | 25.09 | 28,833 | +0.01(+0.04%) |
Jul 26, 2023 | 23.27 | 25.13 | 23.27 | 25.08 | 48,179 | +1.89(+8.14%) |
Jul 25, 2023 | 23.32 | 23.37 | 23.00 | 23.19 | 45,104 | -0.15(-0.62%) |
Jul 24, 2023 | 22.85 | 23.47 | 22.85 | 23.34 | 23,833 | +0.40(+1.73%) |
Jul 21, 2023 | 23.64 | 23.66 | 22.83 | 22.94 | 24,560 | -0.57(-2.43%) |
Jul 20, 2023 | 23.54 | 23.72 | 22.91 | 23.51 | 21,274 | +0.11(+0.45%) |
Jul 19, 2023 | 22.49 | 23.41 | 22.49 | 23.41 | 23,854 | +0.84(+3.73%) |
Jul 18, 2023 | 21.97 | 22.67 | 21.97 | 22.57 | 25,922 | +0.75(+3.41%) |
Jul 17, 2023 | 21.47 | 21.93 | 21.47 | 21.82 | 19,371 | +0.52(+2.45%) |
Jul 14, 2023 | 21.63 | 21.68 | 21.05 | 21.30 | 13,786 | -0.30(-1.39%) |
Jul 13, 2023 | 21.30 | 21.66 | 21.30 | 21.60 | 22,527 | +0.34(+1.59%) |
Jul 12, 2023 | 21.03 | 21.36 | 20.66 | 21.26 | 30,782 | +0.49(+2.38%) |
Jul 11, 2023 | 20.47 | 21.02 | 20.35 | 20.77 | 35,171 | +0.29(+1.42%) |
Jul 10, 2023 | 20.37 | 20.79 | 20.28 | 20.48 | 21,146 | -0.03(-0.14%) |
Jul 07, 2023 | 20.30 | 20.77 | 20.19 | 20.50 | 62,624 | +0.32(+1.58%) |
Jul 06, 2023 | 20.46 | 20.46 | 19.56 | 20.19 | 25,145 | -0.45(-2.20%) |
Jul 05, 2023 | 20.81 | 20.91 | 20.11 | 20.64 | 25,116 | -0.15(-0.70%) |
Jul 03, 2023 | 20.54 | 21.07 | 20.43 | 20.79 | 9,805 | +0.39(+1.90%) |
Jun 30, 2023 | 20.41 | 20.52 | 20.07 | 20.40 | 43,742 | +0.05(+0.24%) |
Jun 29, 2023 | 19.89 | 20.39 | 19.75 | 20.35 | 37,755 | +0.69(+3.49%) |
Jun 28, 2023 | 19.69 | 19.71 | 19.27 | 19.66 | 40,457 | +0.02(+0.10%) |
Jun 27, 2023 | 21.22 | 21.22 | 19.64 | 19.64 | 58,046 | -1.42(-6.75%) |
Jun 26, 2023 | 20.77 | 21.54 | 20.60 | 21.07 | 40,846 | +0.15(+0.69%) |
Jun 23, 2023 | 20.62 | 21.09 | 20.18 | 20.92 | 251,523 | +0.13(+0.60%) |
Jun 22, 2023 | 21.02 | 21.02 | 20.50 | 20.79 | 22,703 | -0.17(-0.83%) |
Jun 21, 2023 | 20.92 | 21.22 | 20.79 | 20.97 | 19,527 | -0.13(-0.60%) |
Jun 20, 2023 | 21.59 | 21.60 | 20.72 | 21.09 | 52,350 | -0.66(-3.02%) |
Jun 16, 2023 | 21.02 | 21.80 | 19.97 | 21.75 | 185,116 | +0.92(+4.41%) |