Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.74 | 23.12 | 22.46 | 22.56 | 61,427 | -0.11(-0.48%) |
Aug 30, 2023 | 22.77 | 23.33 | 22.42 | 22.67 | 26,952 | -0.16(-0.69%) |
Aug 29, 2023 | 22.80 | 23.02 | 22.69 | 22.82 | 22,539 | +0.38(+1.72%) |
Aug 28, 2023 | 22.73 | 22.73 | 22.32 | 22.44 | 15,812 | -0.01(-0.04%) |
Aug 25, 2023 | 22.68 | 23.00 | 22.41 | 22.45 | 21,001 | -0.15(-0.65%) |
Aug 24, 2023 | 22.50 | 22.95 | 22.45 | 22.60 | 22,598 | -0.04(-0.17%) |
Aug 23, 2023 | 22.67 | 22.77 | 22.41 | 22.64 | 18,230 | +0.16(+0.70%) |
Aug 22, 2023 | 23.01 | 23.30 | 22.34 | 22.48 | 23,635 | -0.37(-1.60%) |
Aug 21, 2023 | 23.23 | 23.78 | 22.82 | 22.84 | 26,460 | -0.46(-1.99%) |
Aug 18, 2023 | 22.73 | 23.66 | 22.73 | 23.31 | 36,056 | +0.33(+1.42%) |
Aug 17, 2023 | 23.08 | 23.14 | 22.85 | 22.98 | 14,222 | +0.20(+0.87%) |
Aug 16, 2023 | 22.95 | 22.95 | 22.73 | 22.79 | 12,286 | -0.22(-0.94%) |
Aug 15, 2023 | 23.42 | 23.43 | 23.00 | 23.00 | 14,741 | -0.64(-2.70%) |
Aug 14, 2023 | 23.69 | 23.85 | 23.49 | 23.64 | 15,633 | -0.18(-0.74%) |
Aug 11, 2023 | 24.01 | 24.02 | 23.65 | 23.82 | 22,149 | -0.07(-0.29%) |
Aug 10, 2023 | 24.16 | 24.35 | 23.85 | 23.89 | 26,973 | -0.26(-1.06%) |
Aug 09, 2023 | 24.61 | 24.77 | 24.01 | 24.14 | 17,333 | -0.43(-1.76%) |
Aug 08, 2023 | 24.33 | 24.63 | 23.99 | 24.58 | 28,113 | +0.04(+0.16%) |
Aug 07, 2023 | 24.17 | 24.92 | 24.17 | 24.54 | 30,013 | +0.59(+2.46%) |
Aug 04, 2023 | 24.32 | 24.42 | 23.94 | 23.95 | 18,488 | -0.35(-1.46%) |
Aug 03, 2023 | 24.09 | 24.43 | 23.81 | 24.30 | 19,646 | +0.22(+0.90%) |
Aug 02, 2023 | 23.44 | 24.28 | 23.44 | 24.08 | 38,866 | +0.17(+0.70%) |
Aug 01, 2023 | 23.90 | 24.19 | 23.48 | 23.92 | 23,154 | +0.02(+0.08%) |
Jul 31, 2023 | 24.28 | 24.61 | 23.82 | 23.90 | 24,076 | -0.32(-1.34%) |
Jul 28, 2023 | 24.32 | 24.61 | 23.73 | 24.22 | 26,762 | -0.16(-0.64%) |
Jul 27, 2023 | 25.41 | 25.41 | 24.08 | 24.38 | 32,709 | -0.14(-0.56%) |
Jul 26, 2023 | 22.69 | 25.07 | 22.69 | 24.52 | 45,252 | +1.22(+5.23%) |
Jul 25, 2023 | 23.31 | 24.06 | 22.84 | 23.30 | 23,807 | +0.09(+0.38%) |
Jul 24, 2023 | 22.96 | 23.51 | 22.84 | 23.21 | 15,574 | +0.20(+0.85%) |
Jul 21, 2023 | 23.20 | 23.20 | 22.87 | 23.01 | 18,606 | -0.05(-0.21%) |
Jul 20, 2023 | 23.69 | 23.69 | 22.83 | 23.06 | 33,322 | -0.59(-2.49%) |
Jul 19, 2023 | 22.93 | 23.75 | 22.93 | 23.65 | 25,608 | +0.80(+3.48%) |
Jul 18, 2023 | 21.66 | 22.95 | 21.66 | 22.86 | 35,670 | +1.37(+6.36%) |
Jul 17, 2023 | 21.58 | 22.23 | 21.33 | 21.49 | 25,295 | +0.27(+1.25%) |
Jul 14, 2023 | 21.53 | 21.56 | 20.84 | 21.22 | 20,048 | -0.22(-1.01%) |
Jul 13, 2023 | 21.28 | 21.54 | 21.17 | 21.44 | 14,910 | +0.20(+0.93%) |
Jul 12, 2023 | 21.32 | 21.52 | 21.04 | 21.24 | 20,602 | +0.33(+1.60%) |
Jul 11, 2023 | 20.66 | 21.31 | 20.66 | 20.91 | 22,189 | +0.18(+0.85%) |
Jul 10, 2023 | 20.90 | 21.21 | 20.09 | 20.73 | 21,513 | -0.30(-1.45%) |
Jul 07, 2023 | 20.54 | 21.08 | 20.54 | 21.04 | 48,873 | +0.59(+2.88%) |
Jul 06, 2023 | 20.81 | 20.88 | 20.36 | 20.45 | 29,486 | -0.46(-2.21%) |
Jul 05, 2023 | 20.50 | 21.02 | 20.24 | 20.91 | 30,311 | +0.19(+0.90%) |
Jul 03, 2023 | 20.50 | 20.90 | 20.50 | 20.72 | 9,840 | +0.19(+0.91%) |
Jun 30, 2023 | 21.11 | 21.11 | 20.49 | 20.54 | 38,438 | -0.50(-2.38%) |
Jun 29, 2023 | 20.99 | 21.30 | 20.96 | 21.04 | 19,294 | +0.22(+1.04%) |
Jun 28, 2023 | 20.47 | 21.01 | 20.24 | 20.82 | 30,309 | -0.12(-0.56%) |
Jun 27, 2023 | 20.97 | 21.36 | 20.87 | 20.94 | 32,223 | +0.03(+0.14%) |
Jun 26, 2023 | 20.99 | 21.38 | 20.90 | 20.91 | 22,720 | -0.17(-0.79%) |
Jun 23, 2023 | 20.95 | 21.27 | 20.72 | 21.08 | 179,953 | -0.16(-0.74%) |
Jun 22, 2023 | 21.63 | 21.63 | 20.98 | 21.23 | 27,562 | -0.45(-2.09%) |
Jun 21, 2023 | 21.56 | 21.99 | 21.54 | 21.69 | 29,859 | +0.11(+0.50%) |
Jun 20, 2023 | 22.01 | 22.01 | 21.38 | 21.58 | 31,374 | -0.39(-1.79%) |
Jun 16, 2023 | 23.02 | 23.02 | 21.78 | 21.97 | 89,928 | -0.81(-3.54%) |