Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.67 | 21.94 | 21.57 | 21.91 | 252,793 | +0.28(+1.29%) |
Aug 30, 2023 | 21.95 | 22.07 | 21.61 | 21.63 | 225,208 | -0.41(-1.86%) |
Aug 29, 2023 | 21.56 | 22.06 | 21.51 | 22.04 | 190,477 | +0.55(+2.56%) |
Aug 28, 2023 | 21.07 | 21.53 | 21.07 | 21.49 | 175,286 | +0.61(+2.92%) |
Aug 25, 2023 | 21.12 | 21.19 | 20.61 | 20.88 | 143,341 | -0.10(-0.48%) |
Aug 24, 2023 | 21.27 | 21.42 | 20.95 | 20.98 | 213,339 | -0.32(-1.50%) |
Aug 23, 2023 | 21.59 | 21.59 | 21.25 | 21.30 | 258,533 | -0.34(-1.57%) |
Aug 22, 2023 | 21.90 | 22.08 | 21.62 | 21.64 | 194,569 | -0.34(-1.55%) |
Aug 21, 2023 | 22.36 | 22.40 | 21.93 | 21.98 | 113,838 | -0.41(-1.83%) |
Aug 18, 2023 | 22.15 | 22.52 | 22.15 | 22.39 | 182,147 | -0.01(-0.04%) |
Aug 17, 2023 | 22.07 | 22.97 | 22.07 | 22.40 | 225,596 | +0.55(+2.52%) |
Aug 16, 2023 | 21.78 | 22.32 | 21.78 | 21.85 | 199,294 | +0.10(+0.46%) |
Aug 15, 2023 | 21.85 | 21.89 | 21.50 | 21.75 | 145,388 | -0.26(-1.18%) |
Aug 14, 2023 | 21.99 | 22.23 | 21.51 | 22.01 | 240,616 | -0.02(-0.09%) |
Aug 11, 2023 | 21.66 | 22.12 | 21.63 | 22.03 | 344,053 | +0.30(+1.38%) |
Aug 10, 2023 | 21.73 | 21.87 | 21.51 | 21.73 | 260,529 | +0.10(+0.46%) |
Aug 09, 2023 | 21.53 | 21.80 | 21.40 | 21.63 | 157,676 | +0.12(+0.56%) |
Aug 08, 2023 | 21.30 | 21.51 | 20.82 | 21.51 | 242,248 | -0.01(-0.05%) |
Aug 07, 2023 | 20.65 | 21.53 | 20.65 | 21.52 | 259,694 | +0.77(+3.71%) |
Aug 04, 2023 | 21.43 | 21.55 | 19.88 | 20.75 | 451,505 | -1.38(-6.24%) |
Aug 03, 2023 | 22.90 | 22.90 | 21.70 | 22.13 | 353,301 | -0.83(-3.61%) |
Aug 02, 2023 | 23.13 | 23.40 | 22.83 | 22.96 | 217,307 | -0.52(-2.21%) |
Aug 01, 2023 | 23.09 | 23.49 | 22.84 | 23.48 | 210,104 | +0.18(+0.77%) |
Jul 31, 2023 | 23.00 | 23.41 | 22.99 | 23.30 | 191,935 | +0.37(+1.61%) |
Jul 28, 2023 | 22.86 | 23.13 | 22.69 | 22.93 | 126,370 | +0.24(+1.06%) |
Jul 27, 2023 | 22.98 | 22.98 | 22.52 | 22.69 | 211,824 | -0.34(-1.48%) |
Jul 26, 2023 | 22.93 | 23.21 | 22.82 | 23.03 | 149,924 | -0.07(-0.30%) |
Jul 25, 2023 | 22.85 | 23.33 | 22.85 | 23.10 | 248,823 | +0.31(+1.36%) |
Jul 24, 2023 | 22.77 | 23.07 | 22.66 | 22.79 | 213,502 | +0.09(+0.40%) |
Jul 21, 2023 | 23.00 | 23.01 | 22.62 | 22.70 | 177,070 | -0.22(-0.96%) |
Jul 20, 2023 | 23.00 | 23.04 | 22.71 | 22.92 | 264,384 | +0.05(+0.22%) |
Jul 19, 2023 | 22.93 | 23.00 | 22.41 | 22.87 | 186,197 | -0.13(-0.57%) |
Jul 18, 2023 | 22.55 | 23.01 | 22.55 | 23.00 | 152,443 | +0.34(+1.50%) |
Jul 17, 2023 | 22.42 | 22.97 | 22.25 | 22.66 | 237,741 | +0.30(+1.34%) |
Jul 14, 2023 | 22.40 | 22.47 | 21.95 | 22.36 | 210,624 | -0.11(-0.49%) |
Jul 13, 2023 | 22.55 | 22.61 | 22.22 | 22.47 | 192,287 | +0.03(+0.13%) |
Jul 12, 2023 | 22.49 | 22.61 | 22.27 | 22.44 | 254,701 | +0.40(+1.81%) |
Jul 11, 2023 | 21.81 | 22.05 | 21.66 | 22.04 | 203,933 | +0.23(+1.05%) |
Jul 10, 2023 | 21.19 | 21.87 | 21.03 | 21.81 | 175,710 | +0.38(+1.77%) |
Jul 07, 2023 | 21.03 | 21.86 | 21.03 | 21.43 | 263,423 | +0.46(+2.19%) |
Jul 06, 2023 | 20.87 | 21.00 | 20.62 | 20.97 | 214,156 | -0.14(-0.66%) |
Jul 05, 2023 | 21.59 | 21.59 | 21.00 | 21.11 | 287,827 | -0.98(-4.44%) |
Jul 03, 2023 | 21.62 | 22.13 | 21.62 | 22.09 | 189,826 | +0.52(+2.41%) |
Jun 30, 2023 | 21.50 | 21.65 | 21.02 | 21.57 | 411,148 | +0.18(+0.84%) |
Jun 29, 2023 | 20.32 | 21.40 | 20.25 | 21.39 | 359,434 | +1.09(+5.37%) |
Jun 28, 2023 | 19.90 | 20.32 | 19.69 | 20.30 | 252,688 | +0.31(+1.55%) |
Jun 27, 2023 | 19.71 | 20.23 | 19.50 | 19.99 | 348,525 | +0.43(+2.20%) |
Jun 26, 2023 | 19.55 | 19.90 | 19.55 | 19.56 | 210,967 | +0.08(+0.41%) |
Jun 23, 2023 | 19.43 | 19.74 | 19.29 | 19.48 | 413,601 | -0.32(-1.62%) |
Jun 22, 2023 | 19.83 | 19.84 | 19.44 | 19.80 | 224,347 | -0.09(-0.45%) |
Jun 21, 2023 | 19.52 | 19.97 | 19.36 | 19.89 | 246,688 | +0.33(+1.69%) |
Jun 20, 2023 | 19.06 | 19.58 | 18.94 | 19.56 | 314,931 | +0.35(+1.82%) |
Jun 16, 2023 | 19.68 | 19.68 | 18.91 | 19.21 | 1,333,762 | -0.34(-1.74%) |
Jun 15, 2023 | 19.07 | 19.55 | 18.96 | 19.55 | 267,558 | +0.34(+1.77%) |
Jun 14, 2023 | 19.49 | 19.79 | 18.92 | 19.21 | 274,583 | -0.14(-0.72%) |
Jun 13, 2023 | 19.12 | 19.48 | 19.06 | 19.35 | 322,278 | +0.39(+2.06%) |
Jun 12, 2023 | 18.72 | 19.06 | 18.56 | 18.96 | 270,194 | +0.11(+0.58%) |
Jun 09, 2023 | 19.03 | 19.05 | 18.68 | 18.85 | 222,665 | -0.25(-1.31%) |
Jun 08, 2023 | 18.99 | 19.45 | 18.77 | 19.10 | 235,866 | -0.18(-0.93%) |
Jun 07, 2023 | 18.89 | 19.34 | 18.79 | 19.28 | 284,258 | +0.50(+2.66%) |
Jun 06, 2023 | 18.08 | 18.88 | 18.03 | 18.78 | 241,637 | +0.61(+3.36%) |
Jun 05, 2023 | 17.95 | 18.40 | 17.60 | 18.17 | 261,656 | -0.21(-1.14%) |
Jun 02, 2023 | 17.77 | 18.46 | 17.64 | 18.38 | 290,390 | +1.31(+7.67%) |