Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.01 | 43 | -0.01(-0.04%) | |||
Aug 30, 2023 | 22.10 | 22.15 | 22.02 | 22.02 | 1,342 | +0.01(+0.05%) |
Aug 29, 2023 | 22.12 | 22.12 | 22.01 | 22.01 | 1,147 | -0.62(-2.74%) |
Aug 25, 2023 | 22.63 | 145 | +0.58(+2.63%) | |||
Aug 24, 2023 | 22.60 | 22.60 | 22.00 | 22.05 | 5,177 | -0.35(-1.56%) |
Aug 23, 2023 | 22.15 | 22.65 | 22.15 | 22.40 | 3,436 | -0.34(-1.49%) |
Aug 22, 2023 | 22.50 | 22.74 | 22.00 | 22.74 | 646 | -0.04(-0.16%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.47 | 22.78 | 1,073 | +0.32(+1.41%) |
Aug 18, 2023 | 22.30 | 22.50 | 22.25 | 22.46 | 2,069 | -0.04(-0.18%) |
Aug 17, 2023 | 22.85 | 22.85 | 22.25 | 22.50 | 12,913 | -0.30(-1.31%) |
Aug 16, 2023 | 23.25 | 23.48 | 22.80 | 22.80 | 3,021 | -0.20(-0.87%) |
Aug 15, 2023 | 23.37 | 23.48 | 22.75 | 23.00 | 31,305 | -1.25(-5.15%) |
Aug 14, 2023 | 24.45 | 24.45 | 24.25 | 24.25 | 3,312 | -0.05(-0.21%) |
Aug 11, 2023 | 24.47 | 24.50 | 24.27 | 24.30 | 3,230 | -0.24(-0.98%) |
Aug 10, 2023 | 24.65 | 24.70 | 24.25 | 24.54 | 3,165 | -0.21(-0.85%) |
Aug 09, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 449 | +0.10(+0.41%) |
Aug 08, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 351 | +0.04(+0.16%) |
Aug 07, 2023 | 24.59 | 24.61 | 24.59 | 24.61 | 1,067 | -0.14(-0.57%) |
Aug 04, 2023 | 24.25 | 24.75 | 24.25 | 24.75 | 1,774 | +0.26(+1.06%) |
Aug 03, 2023 | 24.75 | 24.75 | 24.49 | 24.49 | 748 | -0.10(-0.41%) |
Aug 02, 2023 | 24.60 | 24.60 | 24.00 | 24.59 | 2,147 | -0.01(-0.04%) |
Aug 01, 2023 | 24.48 | 24.75 | 24.25 | 24.60 | 1,708 | -0.10(-0.40%) |
Jul 31, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.05(-0.20%) |
Jul 28, 2023 | 24.40 | 24.75 | 24.40 | 24.75 | 1,128 | +0.08(+0.32%) |
Jul 27, 2023 | 24.25 | 24.70 | 24.00 | 24.67 | 5,269 | +0.15(+0.61%) |
Jul 26, 2023 | 24.55 | 24.55 | 24.21 | 24.52 | 1,238 | +0.01(+0.04%) |
Jul 24, 2023 | 24.51 | 2 | -0.24(-0.97%) | |||
Jul 20, 2023 | 24.75 | 2 | +0.06(+0.26%) | |||
Jul 19, 2023 | 24.50 | 24.69 | 24.50 | 24.69 | 1,421 | +0.14(+0.55%) |
Jul 12, 2023 | 24.55 | 0 | +0.01(+0.04%) | |||
Jul 11, 2023 | 24.57 | 24.57 | 24.28 | 24.54 | 2,123 | -0.03(-0.12%) |
Jul 10, 2023 | 24.58 | 24.62 | 24.57 | 24.57 | 1,102 | -0.19(-0.77%) |
Jul 07, 2023 | 24.32 | 24.76 | 24.32 | 24.76 | 2,239 | +0.46(+1.89%) |
Jul 06, 2023 | 24.20 | 24.75 | 24.20 | 24.30 | 1,000 | +0.05(+0.23%) |
Jul 05, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 402 | +0.20(+0.81%) |
Jul 03, 2023 | 24.50 | 24.50 | 24.05 | 24.05 | 1,114 | -0.40(-1.64%) |
Jun 30, 2023 | 24.25 | 24.45 | 23.99 | 24.45 | 2,103 | +0.00(+0.00%) |
Jun 29, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 439 | +0.15(+0.62%) |
Jun 28, 2023 | 23.96 | 24.30 | 23.62 | 24.30 | 1,538 | +0.61(+2.57%) |
Jun 27, 2023 | 23.31 | 23.89 | 23.30 | 23.69 | 3,306 | -0.21(-0.88%) |
Jun 23, 2023 | 23.90 | 27 | -0.09(-0.38%) | |||
Jun 22, 2023 | 23.30 | 23.99 | 23.30 | 23.99 | 887 | +0.49(+2.09%) |
Jun 21, 2023 | 23.50 | 23.50 | 23.30 | 23.50 | 3,369 | -0.20(-0.84%) |
Jun 20, 2023 | 23.80 | 23.80 | 23.35 | 23.70 | 2,512 | -0.28(-1.17%) |
Jun 16, 2023 | 23.61 | 23.98 | 23.58 | 23.98 | 3,420 | +0.13(+0.55%) |
Jun 15, 2023 | 23.63 | 23.96 | 23.50 | 23.85 | 1,704 | -0.01(-0.04%) |
Jun 14, 2023 | 23.63 | 23.86 | 23.63 | 23.86 | 317 | +0.26(+1.10%) |
Jun 13, 2023 | 23.81 | 23.88 | 23.51 | 23.60 | 2,914 | +0.00(+0.00%) |
Jun 12, 2023 | 23.61 | 24.00 | 23.57 | 23.60 | 1,845 | -0.02(-0.08%) |
Jun 09, 2023 | 23.55 | 24.20 | 23.52 | 23.62 | 1,004 | -0.38(-1.58%) |
Jun 08, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 355 | +0.30(+1.27%) |
Jun 07, 2023 | 23.36 | 24.25 | 23.36 | 23.70 | 2,200 | +0.37(+1.59%) |
Jun 06, 2023 | 23.70 | 23.75 | 23.33 | 23.33 | 3,811 | -0.02(-0.09%) |
Jun 05, 2023 | 23.25 | 23.49 | 23.25 | 23.35 | 1,775 | +0.02(+0.09%) |
Jun 02, 2023 | 23.15 | 23.33 | 23.09 | 23.33 | 704 | +0.33(+1.43%) |