Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.40 | 21.68 | 21.40 | 21.54 | 45,159 | +0.17(+0.78%) |
Aug 30, 2023 | 21.29 | 21.43 | 21.17 | 21.37 | 31,381 | -0.02(-0.09%) |
Aug 29, 2023 | 20.84 | 21.46 | 20.84 | 21.39 | 52,769 | +0.41(+1.96%) |
Aug 28, 2023 | 21.10 | 21.10 | 20.79 | 20.98 | 27,468 | +0.13(+0.61%) |
Aug 25, 2023 | 20.68 | 20.98 | 20.59 | 20.85 | 20,243 | +0.01(+0.05%) |
Aug 24, 2023 | 20.97 | 21.05 | 20.80 | 20.84 | 51,311 | -0.21(-0.98%) |
Aug 23, 2023 | 20.56 | 21.20 | 20.54 | 21.05 | 78,831 | +0.96(+4.78%) |
Aug 22, 2023 | 19.85 | 20.09 | 19.79 | 20.09 | 41,948 | +0.28(+1.44%) |
Aug 21, 2023 | 19.85 | 19.89 | 19.66 | 19.81 | 160,826 | -0.53(-2.60%) |
Aug 18, 2023 | 20.20 | 20.50 | 20.16 | 20.34 | 98,891 | +0.11(+0.53%) |
Aug 17, 2023 | 20.27 | 20.29 | 20.02 | 20.23 | 64,889 | -0.17(-0.82%) |
Aug 16, 2023 | 20.59 | 20.79 | 20.34 | 20.39 | 76,749 | -0.32(-1.56%) |
Aug 15, 2023 | 20.84 | 20.91 | 20.72 | 20.72 | 20,075 | -0.26(-1.22%) |
Aug 14, 2023 | 20.99 | 21.32 | 20.87 | 20.97 | 26,157 | -0.10(-0.46%) |
Aug 11, 2023 | 21.03 | 21.26 | 21.03 | 21.07 | 55,785 | -0.18(-0.83%) |
Aug 10, 2023 | 21.82 | 21.94 | 21.24 | 21.25 | 40,742 | -0.66(-3.00%) |
Aug 09, 2023 | 21.82 | 21.93 | 21.74 | 21.90 | 9,585 | +0.25(+1.18%) |
Aug 08, 2023 | 21.77 | 21.99 | 21.57 | 21.65 | 40,596 | +0.47(+2.22%) |
Aug 07, 2023 | 21.41 | 21.47 | 21.10 | 21.18 | 22,127 | -0.43(-2.00%) |
Aug 04, 2023 | 21.04 | 21.67 | 21.00 | 21.61 | 57,967 | +0.71(+3.38%) |
Aug 03, 2023 | 21.18 | 21.18 | 20.74 | 20.90 | 172,959 | -1.04(-4.74%) |
Aug 02, 2023 | 21.88 | 21.98 | 21.60 | 21.94 | 182,078 | -0.41(-1.82%) |
Aug 01, 2023 | 22.75 | 23.03 | 22.26 | 22.35 | 92,940 | -0.73(-3.17%) |
Jul 31, 2023 | 22.89 | 23.26 | 22.89 | 23.08 | 107,777 | +0.03(+0.13%) |
Jul 28, 2023 | 22.78 | 23.05 | 22.70 | 23.05 | 35,389 | +0.26(+1.13%) |
Jul 27, 2023 | 23.56 | 23.56 | 22.61 | 22.79 | 71,020 | -0.91(-3.82%) |
Jul 26, 2023 | 23.92 | 23.95 | 23.61 | 23.70 | 55,728 | +0.05(+0.21%) |
Jul 25, 2023 | 23.51 | 23.80 | 23.50 | 23.65 | 46,589 | -0.15(-0.62%) |
Jul 24, 2023 | 24.10 | 24.17 | 23.79 | 23.80 | 49,981 | -0.17(-0.70%) |
Jul 21, 2023 | 24.16 | 24.28 | 23.94 | 23.96 | 22,902 | +0.03(+0.14%) |
Jul 20, 2023 | 24.18 | 24.23 | 23.77 | 23.93 | 57,787 | -0.63(-2.57%) |
Jul 19, 2023 | 24.12 | 24.59 | 24.01 | 24.56 | 37,801 | +0.55(+2.29%) |
Jul 18, 2023 | 23.99 | 24.13 | 23.91 | 24.01 | 69,250 | +0.25(+1.03%) |
Jul 17, 2023 | 23.71 | 23.84 | 23.62 | 23.77 | 27,064 | +0.01(+0.03%) |
Jul 14, 2023 | 23.99 | 24.07 | 23.74 | 23.76 | 29,751 | -0.30(-1.25%) |
Jul 13, 2023 | 23.80 | 24.09 | 23.72 | 24.06 | 286,935 | +0.50(+2.12%) |
Jul 12, 2023 | 23.24 | 23.68 | 23.14 | 23.56 | 138,156 | +0.55(+2.39%) |
Jul 11, 2023 | 22.99 | 23.18 | 22.89 | 23.01 | 40,987 | +0.17(+0.73%) |
Jul 10, 2023 | 22.69 | 23.00 | 22.69 | 22.85 | 123,147 | +0.04(+0.17%) |
Jul 07, 2023 | 22.83 | 22.99 | 22.76 | 22.81 | 109,820 | -0.26(-1.15%) |
Jul 06, 2023 | 23.32 | 23.36 | 22.98 | 23.07 | 89,258 | -0.65(-2.73%) |
Jul 05, 2023 | 24.11 | 24.18 | 23.56 | 23.72 | 29,335 | -0.47(-1.95%) |
Jul 03, 2023 | 24.56 | 24.76 | 24.19 | 24.19 | 34,087 | -0.23(-0.92%) |
Jun 30, 2023 | 24.10 | 24.53 | 24.02 | 24.41 | 109,429 | +0.44(+1.84%) |
Jun 29, 2023 | 24.14 | 24.17 | 23.80 | 23.97 | 124,703 | -0.84(-3.39%) |
Jun 28, 2023 | 24.75 | 24.90 | 24.50 | 24.82 | 28,751 | +0.18(+0.71%) |
Jun 27, 2023 | 24.86 | 25.01 | 24.46 | 24.64 | 27,822 | -0.03(-0.12%) |
Jun 26, 2023 | 24.85 | 24.91 | 24.64 | 24.67 | 107,598 | -0.04(-0.17%) |
Jun 23, 2023 | 24.97 | 25.00 | 24.60 | 24.71 | 37,149 | +0.43(+1.79%) |
Jun 22, 2023 | 24.48 | 24.57 | 24.21 | 24.28 | 43,974 | -0.60(-2.40%) |
Jun 21, 2023 | 24.51 | 24.87 | 24.29 | 24.87 | 28,819 | +0.12(+0.50%) |
Jun 20, 2023 | 24.69 | 24.89 | 24.67 | 24.75 | 112,283 | +0.34(+1.38%) |
Jun 16, 2023 | 24.34 | 24.50 | 24.18 | 24.41 | 20,106 | -0.17(-0.69%) |
Jun 15, 2023 | 24.65 | 24.89 | 24.43 | 24.58 | 91,191 | +0.39(+1.60%) |
Jun 14, 2023 | 23.97 | 24.26 | 23.92 | 24.20 | 59,072 | +0.41(+1.72%) |
Jun 13, 2023 | 24.19 | 24.29 | 23.65 | 23.79 | 49,707 | -0.47(-1.92%) |
Jun 12, 2023 | 24.30 | 24.30 | 23.73 | 24.25 | 38,002 | +0.10(+0.42%) |
Jun 09, 2023 | 23.95 | 24.27 | 23.89 | 24.15 | 18,996 | -0.04(-0.18%) |
Jun 08, 2023 | 23.66 | 24.24 | 23.65 | 24.20 | 61,760 | +0.51(+2.13%) |
Jun 07, 2023 | 24.27 | 24.36 | 23.60 | 23.69 | 86,611 | -0.70(-2.86%) |
Jun 06, 2023 | 24.13 | 24.40 | 23.90 | 24.39 | 20,291 | +0.25(+1.04%) |
Jun 05, 2023 | 23.97 | 24.37 | 23.80 | 24.14 | 294,569 | -0.05(-0.20%) |
Jun 02, 2023 | 24.67 | 24.67 | 24.18 | 24.19 | 43,569 | -0.54(-2.20%) |