Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.95 | 20.19 | 19.49 | 19.73 | 77,789 | -0.11(-0.53%) |
Aug 30, 2023 | 20.00 | 20.41 | 19.68 | 19.84 | 97,650 | -0.09(-0.46%) |
Aug 29, 2023 | 19.07 | 20.44 | 18.99 | 19.93 | 144,128 | +0.87(+4.54%) |
Aug 28, 2023 | 19.24 | 19.44 | 18.37 | 19.06 | 214,989 | +0.04(+0.20%) |
Aug 25, 2023 | 19.15 | 19.80 | 18.63 | 19.03 | 176,158 | -0.09(-0.45%) |
Aug 24, 2023 | 20.20 | 20.51 | 18.91 | 19.11 | 277,378 | -1.30(-6.36%) |
Aug 23, 2023 | 20.94 | 20.97 | 19.81 | 20.41 | 395,316 | -0.53(-2.53%) |
Aug 22, 2023 | 21.09 | 21.49 | 20.74 | 20.94 | 219,426 | -0.35(-1.63%) |
Aug 21, 2023 | 22.35 | 22.62 | 21.24 | 21.29 | 260,185 | -0.97(-4.36%) |
Aug 18, 2023 | 21.93 | 22.66 | 21.93 | 22.26 | 122,195 | +0.24(+1.09%) |
Aug 17, 2023 | 22.34 | 22.59 | 21.93 | 22.02 | 83,444 | -0.21(-0.95%) |
Aug 16, 2023 | 22.22 | 22.99 | 22.15 | 22.23 | 99,266 | +0.06(+0.26%) |
Aug 15, 2023 | 22.81 | 22.81 | 21.44 | 22.17 | 151,744 | -0.63(-2.78%) |
Aug 14, 2023 | 22.88 | 23.17 | 22.51 | 22.81 | 92,198 | +0.00(+0.00%) |
Aug 11, 2023 | 22.68 | 23.41 | 22.42 | 22.81 | 128,021 | +0.17(+0.76%) |
Aug 10, 2023 | 23.06 | 23.23 | 22.43 | 22.63 | 77,419 | -0.32(-1.38%) |
Aug 09, 2023 | 22.84 | 23.05 | 22.60 | 22.95 | 90,488 | +0.39(+1.75%) |
Aug 08, 2023 | 22.46 | 23.01 | 22.42 | 22.56 | 78,027 | -0.21(-0.93%) |
Aug 07, 2023 | 23.05 | 23.05 | 22.34 | 22.77 | 86,986 | -0.06(-0.25%) |
Aug 04, 2023 | 22.61 | 23.06 | 22.37 | 22.83 | 79,120 | +0.07(+0.30%) |
Aug 03, 2023 | 22.35 | 22.98 | 22.34 | 22.76 | 81,657 | +0.30(+1.33%) |
Aug 02, 2023 | 23.00 | 23.08 | 22.24 | 22.46 | 84,970 | -0.49(-2.14%) |
Aug 01, 2023 | 23.11 | 23.42 | 22.84 | 22.95 | 81,903 | -0.28(-1.20%) |
Jul 31, 2023 | 23.11 | 23.64 | 22.93 | 23.23 | 113,461 | +0.12(+0.54%) |
Jul 28, 2023 | 22.93 | 23.45 | 22.64 | 23.10 | 164,071 | +0.44(+1.96%) |
Jul 27, 2023 | 22.41 | 23.21 | 22.21 | 22.66 | 163,702 | +0.51(+2.30%) |
Jul 26, 2023 | 22.10 | 22.54 | 21.96 | 22.15 | 85,880 | +0.04(+0.17%) |
Jul 25, 2023 | 22.20 | 22.71 | 22.10 | 22.11 | 124,972 | -0.16(-0.73%) |
Jul 24, 2023 | 22.70 | 23.04 | 22.12 | 22.28 | 224,697 | -0.24(-1.07%) |
Jul 21, 2023 | 22.82 | 22.94 | 22.24 | 22.52 | 105,364 | -0.23(-1.01%) |
Jul 20, 2023 | 23.30 | 23.49 | 22.69 | 22.75 | 92,632 | -0.45(-1.95%) |
Jul 19, 2023 | 23.47 | 23.80 | 23.11 | 23.20 | 77,130 | -0.24(-1.02%) |
Jul 18, 2023 | 23.47 | 23.85 | 23.38 | 23.44 | 89,596 | -0.03(-0.12%) |
Jul 17, 2023 | 23.57 | 24.22 | 23.29 | 23.47 | 160,698 | -0.11(-0.45%) |
Jul 14, 2023 | 24.30 | 24.37 | 23.09 | 23.57 | 195,427 | -0.73(-3.00%) |
Jul 13, 2023 | 24.47 | 24.60 | 23.93 | 24.30 | 85,735 | +0.12(+0.48%) |
Jul 12, 2023 | 24.02 | 24.31 | 23.52 | 24.19 | 156,735 | +0.34(+1.41%) |
Jul 11, 2023 | 24.13 | 24.21 | 23.79 | 23.85 | 79,502 | -0.05(-0.20%) |
Jul 10, 2023 | 23.72 | 24.14 | 23.67 | 23.90 | 108,509 | +0.39(+1.68%) |
Jul 07, 2023 | 22.87 | 23.71 | 22.87 | 23.51 | 77,216 | +0.35(+1.49%) |
Jul 06, 2023 | 23.56 | 23.86 | 22.77 | 23.16 | 134,107 | -0.32(-1.35%) |
Jul 05, 2023 | 24.27 | 24.27 | 23.37 | 23.48 | 135,756 | -0.79(-3.25%) |
Jul 03, 2023 | 24.22 | 24.36 | 24.06 | 24.27 | 60,411 | +0.31(+1.28%) |
Jun 30, 2023 | 24.07 | 24.49 | 23.85 | 23.96 | 121,771 | -0.12(-0.48%) |
Jun 29, 2023 | 23.52 | 24.24 | 23.40 | 24.07 | 150,979 | +0.75(+3.22%) |
Jun 28, 2023 | 22.46 | 23.61 | 22.36 | 23.32 | 157,508 | +1.06(+4.78%) |
Jun 27, 2023 | 22.52 | 22.72 | 22.19 | 22.26 | 83,047 | -0.17(-0.77%) |
Jun 26, 2023 | 22.06 | 22.68 | 21.87 | 22.43 | 83,873 | +0.78(+3.59%) |
Jun 23, 2023 | 22.08 | 22.21 | 21.50 | 21.65 | 99,691 | -0.91(-4.04%) |
Jun 22, 2023 | 22.76 | 22.77 | 22.05 | 22.56 | 128,750 | -0.20(-0.88%) |
Jun 21, 2023 | 23.00 | 23.37 | 22.66 | 22.76 | 77,911 | -0.05(-0.21%) |
Jun 20, 2023 | 23.80 | 23.80 | 22.49 | 22.81 | 168,734 | -0.75(-3.17%) |
Jun 16, 2023 | 23.69 | 24.02 | 23.23 | 23.56 | 114,035 | -0.04(-0.16%) |