Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.44 | 22.46 | 22.29 | 22.40 | 158,301 | -0.09(-0.40%) |
Aug 30, 2023 | 22.53 | 22.66 | 22.40 | 22.49 | 271,105 | -0.36(-1.58%) |
Aug 29, 2023 | 22.32 | 22.85 | 22.30 | 22.85 | 175,350 | +0.30(+1.33%) |
Aug 28, 2023 | 22.55 | 22.55 | 22.34 | 22.55 | 290,428 | +0.03(+0.13%) |
Aug 25, 2023 | 22.50 | 22.64 | 22.32 | 22.52 | 368,772 | -0.15(-0.66%) |
Aug 24, 2023 | 23.06 | 23.18 | 22.64 | 22.67 | 478,328 | +0.11(+0.49%) |
Aug 23, 2023 | 22.75 | 22.94 | 22.47 | 22.56 | 604,842 | -0.04(-0.18%) |
Aug 22, 2023 | 23.00 | 23.00 | 22.56 | 22.60 | 289,459 | -0.20(-0.87%) |
Aug 21, 2023 | 22.55 | 22.84 | 22.41 | 22.80 | 276,206 | +0.57(+2.56%) |
Aug 18, 2023 | 22.02 | 22.35 | 22.02 | 22.23 | 310,166 | +0.21(+0.96%) |
Aug 17, 2023 | 22.16 | 22.50 | 21.89 | 22.02 | 239,046 | -0.15(-0.68%) |
Aug 16, 2023 | 22.05 | 22.39 | 22.05 | 22.17 | 396,005 | -0.45(-2.00%) |
Aug 15, 2023 | 22.80 | 22.90 | 22.59 | 22.62 | 276,568 | -0.32(-1.38%) |
Aug 14, 2023 | 23.00 | 23.00 | 22.75 | 22.94 | 258,090 | -0.56(-2.38%) |
Aug 11, 2023 | 23.40 | 23.65 | 23.30 | 23.50 | 337,165 | -0.12(-0.51%) |
Aug 10, 2023 | 23.75 | 23.97 | 23.61 | 23.62 | 155,723 | +0.00(+0.00%) |
Aug 09, 2023 | 23.80 | 23.96 | 23.52 | 23.62 | 262,321 | -0.48(-1.99%) |
Aug 08, 2023 | 24.30 | 24.50 | 24.02 | 24.10 | 215,973 | -0.20(-0.82%) |
Aug 07, 2023 | 24.28 | 24.43 | 24.20 | 24.30 | 201,719 | -0.10(-0.41%) |
Aug 04, 2023 | 24.14 | 24.64 | 24.14 | 24.40 | 273,361 | +0.21(+0.89%) |
Aug 03, 2023 | 24.19 | 24.29 | 23.96 | 24.18 | 251,444 | +0.06(+0.27%) |
Aug 02, 2023 | 24.46 | 24.46 | 24.03 | 24.12 | 278,577 | -1.01(-4.02%) |
Aug 01, 2023 | 25.17 | 25.38 | 25.08 | 25.13 | 154,489 | -0.29(-1.14%) |
Jul 31, 2023 | 25.50 | 25.70 | 25.08 | 25.42 | 291,398 | +0.03(+0.12%) |
Jul 28, 2023 | 25.55 | 25.55 | 25.14 | 25.39 | 132,563 | +0.33(+1.32%) |
Jul 27, 2023 | 25.50 | 25.69 | 24.95 | 25.06 | 231,037 | +0.12(+0.48%) |
Jul 26, 2023 | 24.66 | 25.07 | 24.66 | 24.94 | 141,722 | +0.45(+1.84%) |
Jul 25, 2023 | 24.56 | 24.68 | 24.45 | 24.49 | 100,040 | -0.21(-0.85%) |
Jul 24, 2023 | 24.65 | 25.20 | 24.58 | 24.70 | 124,748 | +0.01(+0.04%) |
Jul 21, 2023 | 24.29 | 24.88 | 24.21 | 24.69 | 136,791 | +0.08(+0.33%) |
Jul 20, 2023 | 25.00 | 25.39 | 24.58 | 24.61 | 212,075 | -0.63(-2.50%) |
Jul 19, 2023 | 25.02 | 25.50 | 24.96 | 25.24 | 133,911 | +0.22(+0.88%) |
Jul 18, 2023 | 24.73 | 25.24 | 24.73 | 25.02 | 123,252 | +0.02(+0.08%) |
Jul 17, 2023 | 24.79 | 25.02 | 24.58 | 25.00 | 174,623 | +0.16(+0.62%) |
Jul 14, 2023 | 25.08 | 25.15 | 24.83 | 24.84 | 302,417 | -1.14(-4.41%) |
Jul 13, 2023 | 25.75 | 26.05 | 25.71 | 25.99 | 226,254 | +0.84(+3.34%) |
Jul 12, 2023 | 24.89 | 25.33 | 24.81 | 25.15 | 407,635 | +1.10(+4.57%) |
Jul 11, 2023 | 23.95 | 24.09 | 23.80 | 24.05 | 174,211 | +0.06(+0.25%) |
Jul 10, 2023 | 23.95 | 23.99 | 23.73 | 23.99 | 129,672 | +0.17(+0.71%) |
Jul 07, 2023 | 23.50 | 23.94 | 23.39 | 23.82 | 144,947 | +0.51(+2.19%) |
Jul 06, 2023 | 23.42 | 23.49 | 23.14 | 23.31 | 165,900 | -0.48(-2.02%) |
Jul 05, 2023 | 23.90 | 23.91 | 23.69 | 23.79 | 167,277 | +0.20(+0.85%) |
Jul 03, 2023 | 23.50 | 23.62 | 23.43 | 23.59 | 134,048 | +0.02(+0.08%) |
Jun 30, 2023 | 23.43 | 23.66 | 23.40 | 23.57 | 219,218 | +0.43(+1.86%) |
Jun 29, 2023 | 23.16 | 23.28 | 23.03 | 23.14 | 153,507 | +0.13(+0.56%) |
Jun 28, 2023 | 22.86 | 23.18 | 22.86 | 23.01 | 243,128 | +0.20(+0.88%) |
Jun 27, 2023 | 22.75 | 22.85 | 22.66 | 22.81 | 288,897 | -0.11(-0.48%) |
Jun 26, 2023 | 22.79 | 23.10 | 22.78 | 22.92 | 218,401 | +0.02(+0.09%) |
Jun 23, 2023 | 23.00 | 23.03 | 22.73 | 22.90 | 379,555 | -0.94(-3.94%) |
Jun 22, 2023 | 23.83 | 23.99 | 23.67 | 23.84 | 294,703 | -0.47(-1.93%) |
Jun 21, 2023 | 24.40 | 24.50 | 24.19 | 24.31 | 580,575 | +0.99(+4.25%) |
Jun 20, 2023 | 23.50 | 23.58 | 23.32 | 23.32 | 266,972 | +0.10(+0.43%) |
Jun 16, 2023 | 23.61 | 23.73 | 23.20 | 23.22 | 177,752 | -0.03(-0.13%) |
Jun 15, 2023 | 22.78 | 23.25 | 22.75 | 23.25 | 384,111 | -0.36(-1.52%) |
Jun 14, 2023 | 23.55 | 23.73 | 23.31 | 23.61 | 432,158 | +0.90(+3.96%) |
Jun 13, 2023 | 23.02 | 23.07 | 22.71 | 22.71 | 613,117 | +0.46(+2.07%) |
Jun 12, 2023 | 21.96 | 22.42 | 21.91 | 22.25 | 743,206 | +0.96(+4.51%) |
Jun 09, 2023 | 21.21 | 21.33 | 21.11 | 21.29 | 251,477 | -0.13(-0.61%) |
Jun 08, 2023 | 21.18 | 21.45 | 21.10 | 21.42 | 276,719 | +0.20(+0.94%) |
Jun 07, 2023 | 21.57 | 21.72 | 21.22 | 21.22 | 257,421 | -0.74(-3.37%) |
Jun 06, 2023 | 21.66 | 21.97 | 21.51 | 21.96 | 310,688 | +0.59(+2.76%) |
Jun 05, 2023 | 21.12 | 21.67 | 21.12 | 21.37 | 838,386 | -0.32(-1.48%) |
Jun 02, 2023 | 21.66 | 21.88 | 21.50 | 21.69 | 643,538 | +0.71(+3.38%) |