Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.14 | 22.25 | 21.95 | 21.97 | 4,098,841 | -0.16(-0.71%) |
Aug 30, 2023 | 22.05 | 22.23 | 21.99 | 22.13 | 1,938,720 | +0.15(+0.67%) |
Aug 29, 2023 | 21.70 | 22.01 | 21.65 | 21.98 | 2,390,879 | +0.32(+1.46%) |
Aug 28, 2023 | 21.47 | 21.78 | 21.44 | 21.67 | 2,528,069 | +0.17(+0.78%) |
Aug 25, 2023 | 21.42 | 21.61 | 21.30 | 21.50 | 1,621,717 | +0.23(+1.07%) |
Aug 24, 2023 | 21.23 | 21.60 | 21.19 | 21.27 | 2,395,315 | -0.05(-0.23%) |
Aug 23, 2023 | 21.37 | 21.43 | 21.19 | 21.32 | 1,659,763 | -0.06(-0.28%) |
Aug 22, 2023 | 21.25 | 21.51 | 20.98 | 21.38 | 3,269,297 | +0.17(+0.79%) |
Aug 21, 2023 | 21.44 | 21.49 | 20.58 | 21.21 | 6,155,640 | -0.37(-1.69%) |
Aug 18, 2023 | 21.48 | 21.74 | 21.46 | 21.58 | 3,937,223 | -0.03(-0.14%) |
Aug 17, 2023 | 21.90 | 21.95 | 21.55 | 21.61 | 2,461,371 | -0.25(-1.13%) |
Aug 16, 2023 | 21.87 | 22.08 | 21.80 | 21.85 | 2,752,976 | -0.13(-0.58%) |
Aug 15, 2023 | 22.19 | 22.28 | 21.98 | 21.98 | 2,303,249 | -0.38(-1.68%) |
Aug 14, 2023 | 22.27 | 22.37 | 22.01 | 22.36 | 3,385,656 | +0.04(+0.18%) |
Aug 11, 2023 | 22.72 | 22.85 | 22.31 | 22.32 | 3,034,723 | -0.50(-2.21%) |
Aug 10, 2023 | 22.85 | 22.94 | 22.71 | 22.82 | 2,814,916 | +0.07(+0.30%) |
Aug 09, 2023 | 22.55 | 22.84 | 22.53 | 22.75 | 2,670,811 | +0.21(+0.92%) |
Aug 08, 2023 | 22.63 | 22.81 | 22.41 | 22.55 | 4,775,083 | -0.42(-1.85%) |
Aug 07, 2023 | 22.87 | 23.42 | 22.85 | 22.97 | 3,984,086 | +0.12(+0.52%) |
Aug 04, 2023 | 22.78 | 23.24 | 22.75 | 22.85 | 3,608,002 | +0.21(+0.92%) |
Aug 03, 2023 | 23.14 | 23.24 | 22.56 | 22.64 | 4,968,448 | -0.39(-1.67%) |
Aug 02, 2023 | 22.90 | 23.43 | 22.79 | 23.03 | 5,380,748 | +0.07(+0.30%) |
Aug 01, 2023 | 23.60 | 23.71 | 22.65 | 22.96 | 10,416,463 | -0.95(-3.97%) |
Jul 31, 2023 | 24.14 | 24.34 | 23.86 | 23.91 | 5,312,521 | -0.12(-0.49%) |
Jul 28, 2023 | 23.90 | 24.13 | 23.78 | 24.03 | 3,140,904 | +0.28(+1.16%) |
Jul 27, 2023 | 23.85 | 24.08 | 23.64 | 23.75 | 3,986,209 | +0.09(+0.38%) |
Jul 26, 2023 | 24.00 | 24.11 | 23.64 | 23.66 | 3,079,281 | -0.37(-1.52%) |
Jul 25, 2023 | 23.68 | 24.20 | 23.55 | 24.03 | 5,410,672 | +0.41(+1.76%) |
Jul 24, 2023 | 23.48 | 23.67 | 23.21 | 23.61 | 3,767,966 | +0.09(+0.38%) |
Jul 21, 2023 | 23.53 | 23.73 | 23.30 | 23.52 | 2,740,884 | +0.00(+0.00%) |
Jul 20, 2023 | 23.89 | 23.89 | 23.34 | 23.52 | 3,074,767 | -0.23(-0.96%) |
Jul 19, 2023 | 24.00 | 24.20 | 23.72 | 23.75 | 3,379,500 | -0.17(-0.70%) |
Jul 18, 2023 | 23.66 | 23.96 | 23.47 | 23.92 | 2,350,925 | +0.27(+1.13%) |
Jul 17, 2023 | 23.63 | 23.89 | 23.54 | 23.65 | 2,242,533 | -0.11(-0.46%) |
Jul 14, 2023 | 23.76 | 23.90 | 23.42 | 23.76 | 3,534,353 | -0.04(-0.17%) |
Jul 13, 2023 | 23.67 | 23.91 | 23.48 | 23.80 | 2,750,317 | +0.08(+0.33%) |
Jul 12, 2023 | 24.14 | 24.21 | 23.68 | 23.72 | 4,884,661 | -0.27(-1.11%) |
Jul 11, 2023 | 23.66 | 24.00 | 23.59 | 23.99 | 3,367,035 | +0.37(+1.55%) |
Jul 10, 2023 | 23.07 | 23.72 | 23.02 | 23.62 | 4,385,488 | -0.01(-0.04%) |
Jul 07, 2023 | 23.24 | 23.79 | 23.24 | 23.63 | 3,380,022 | +0.31(+1.31%) |
Jul 06, 2023 | 23.20 | 23.38 | 23.01 | 23.33 | 3,143,130 | -0.03(-0.13%) |
Jul 05, 2023 | 23.80 | 23.81 | 23.17 | 23.36 | 3,834,070 | -0.74(-3.08%) |
Jul 03, 2023 | 23.82 | 24.23 | 23.82 | 24.10 | 1,559,277 | +0.36(+1.50%) |
Jun 30, 2023 | 23.57 | 23.89 | 23.39 | 23.74 | 3,184,097 | +0.36(+1.52%) |
Jun 29, 2023 | 22.81 | 23.41 | 22.39 | 23.38 | 5,765,238 | -0.35(-1.46%) |
Jun 28, 2023 | 23.91 | 23.93 | 23.38 | 23.73 | 4,505,381 | -0.20(-0.83%) |
Jun 27, 2023 | 23.65 | 24.27 | 23.46 | 23.93 | 4,577,696 | +0.25(+1.04%) |
Jun 26, 2023 | 23.27 | 23.74 | 23.27 | 23.68 | 3,981,898 | +0.37(+1.57%) |
Jun 23, 2023 | 23.47 | 23.64 | 23.20 | 23.32 | 5,827,241 | -0.36(-1.50%) |
Jun 22, 2023 | 23.90 | 23.93 | 23.35 | 23.67 | 5,600,202 | -0.44(-1.84%) |
Jun 21, 2023 | 24.20 | 24.45 | 24.03 | 24.12 | 5,278,232 | -0.25(-1.01%) |
Jun 20, 2023 | 25.19 | 25.24 | 24.34 | 24.36 | 7,872,720 | -1.33(-5.19%) |
Jun 16, 2023 | 25.83 | 25.90 | 25.04 | 25.70 | 53,883,692 | -0.16(-0.61%) |
Jun 15, 2023 | 25.36 | 25.90 | 25.14 | 25.85 | 4,475,356 | +0.35(+1.36%) |
Jun 14, 2023 | 25.96 | 25.96 | 25.38 | 25.51 | 6,306,642 | -0.30(-1.15%) |
Jun 13, 2023 | 26.44 | 27.12 | 25.28 | 25.81 | 8,863,060 | -0.73(-2.74%) |
Jun 12, 2023 | 26.09 | 26.59 | 25.97 | 26.53 | 4,417,941 | +0.43(+1.66%) |
Jun 09, 2023 | 26.06 | 26.29 | 25.92 | 26.10 | 3,064,536 | +0.07(+0.26%) |
Jun 08, 2023 | 25.90 | 26.28 | 25.85 | 26.03 | 3,004,399 | +0.14(+0.53%) |
Jun 07, 2023 | 25.51 | 26.02 | 25.40 | 25.89 | 4,141,695 | +0.46(+1.82%) |
Jun 06, 2023 | 24.96 | 25.60 | 24.96 | 25.43 | 3,261,661 | +0.38(+1.53%) |
Jun 05, 2023 | 25.38 | 25.60 | 25.01 | 25.05 | 4,779,246 | +0.44(+1.80%) |
Jun 02, 2023 | 24.00 | 24.65 | 23.98 | 24.60 | 2,608,991 | +0.83(+3.48%) |