Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 26.25 | 26.62 | 26.04 | 26.36 | 10,108,482 | +1.40(+5.61%) |
Aug 30, 2023 | 24.97 | 25.07 | 24.83 | 24.96 | 4,965,303 | +0.15(+0.60%) |
Aug 29, 2023 | 24.39 | 24.86 | 24.39 | 24.81 | 4,544,693 | +0.21(+0.84%) |
Aug 28, 2023 | 24.26 | 24.70 | 24.23 | 24.61 | 4,390,544 | +0.35(+1.42%) |
Aug 25, 2023 | 24.18 | 24.34 | 23.88 | 24.26 | 4,488,788 | -0.07(-0.28%) |
Aug 24, 2023 | 24.50 | 24.69 | 24.28 | 24.33 | 4,386,623 | +0.33(+1.36%) |
Aug 23, 2023 | 23.75 | 24.03 | 23.75 | 24.00 | 2,156,649 | +0.58(+2.49%) |
Aug 22, 2023 | 23.54 | 23.63 | 23.38 | 23.42 | 2,724,000 | +0.24(+1.02%) |
Aug 21, 2023 | 23.14 | 23.24 | 22.99 | 23.18 | 2,117,365 | +0.06(+0.26%) |
Aug 18, 2023 | 22.87 | 23.20 | 22.84 | 23.12 | 2,187,533 | -0.07(-0.30%) |
Aug 17, 2023 | 23.25 | 23.43 | 23.09 | 23.19 | 3,363,162 | +0.10(+0.43%) |
Aug 16, 2023 | 23.16 | 23.34 | 23.08 | 23.09 | 2,385,407 | -0.01(-0.04%) |
Aug 15, 2023 | 23.17 | 23.24 | 22.89 | 23.10 | 4,281,116 | -0.18(-0.76%) |
Aug 14, 2023 | 22.95 | 23.32 | 22.91 | 23.28 | 3,578,580 | +0.23(+0.98%) |
Aug 11, 2023 | 22.70 | 23.07 | 22.60 | 23.06 | 6,027,038 | +1.22(+5.61%) |
Aug 10, 2023 | 21.98 | 22.11 | 21.75 | 21.83 | 2,112,047 | +0.16(+0.73%) |
Aug 09, 2023 | 21.82 | 21.89 | 21.64 | 21.67 | 1,398,562 | -0.07(-0.32%) |
Aug 08, 2023 | 21.53 | 21.74 | 21.41 | 21.74 | 2,252,819 | -0.14(-0.63%) |
Aug 07, 2023 | 21.73 | 21.91 | 21.71 | 21.88 | 1,622,916 | +0.29(+1.33%) |
Aug 04, 2023 | 21.57 | 21.84 | 21.52 | 21.59 | 2,197,498 | +0.22(+1.02%) |
Aug 03, 2023 | 21.15 | 21.42 | 21.06 | 21.38 | 2,035,673 | +0.25(+1.17%) |
Aug 02, 2023 | 21.22 | 21.26 | 21.06 | 21.13 | 3,751,030 | -0.44(-2.06%) |
Aug 01, 2023 | 21.71 | 21.77 | 21.47 | 21.57 | 2,266,695 | -0.31(-1.40%) |
Jul 31, 2023 | 21.77 | 21.92 | 21.77 | 21.88 | 1,675,875 | -0.09(-0.40%) |
Jul 28, 2023 | 21.82 | 21.98 | 21.76 | 21.97 | 2,996,263 | +0.53(+2.49%) |
Jul 27, 2023 | 21.79 | 21.80 | 21.36 | 21.44 | 2,164,450 | -0.18(-0.82%) |
Jul 26, 2023 | 21.35 | 21.65 | 21.31 | 21.61 | 1,900,464 | +0.19(+0.88%) |
Jul 25, 2023 | 21.40 | 21.50 | 21.34 | 21.43 | 2,248,057 | +0.29(+1.35%) |
Jul 24, 2023 | 21.19 | 21.26 | 21.09 | 21.14 | 2,824,585 | +0.13(+0.61%) |
Jul 21, 2023 | 21.15 | 21.16 | 20.99 | 21.01 | 1,588,114 | +0.05(+0.24%) |
Jul 20, 2023 | 21.08 | 21.17 | 20.91 | 20.96 | 3,353,496 | -0.09(-0.42%) |
Jul 19, 2023 | 21.14 | 21.18 | 20.99 | 21.05 | 1,944,540 | +0.00(+0.00%) |
Jul 18, 2023 | 20.81 | 21.09 | 20.79 | 21.05 | 1,889,651 | +0.27(+1.28%) |
Jul 17, 2023 | 20.80 | 20.86 | 20.75 | 20.79 | 1,959,692 | +0.15(+0.72%) |
Jul 14, 2023 | 20.89 | 20.90 | 20.58 | 20.64 | 2,421,700 | -0.23(-1.09%) |
Jul 13, 2023 | 20.74 | 20.86 | 20.70 | 20.86 | 1,924,292 | +0.44(+2.17%) |
Jul 12, 2023 | 20.38 | 20.62 | 20.38 | 20.42 | 2,033,817 | +0.38(+1.87%) |
Jul 11, 2023 | 19.98 | 20.08 | 19.91 | 20.05 | 2,042,471 | +0.27(+1.35%) |
Jul 10, 2023 | 19.66 | 19.81 | 19.65 | 19.78 | 2,250,795 | +0.19(+0.96%) |
Jul 07, 2023 | 19.41 | 19.67 | 19.39 | 19.59 | 3,033,819 | +0.45(+2.37%) |
Jul 06, 2023 | 19.34 | 19.35 | 19.00 | 19.14 | 2,407,109 | -0.49(-2.51%) |
Jul 05, 2023 | 19.86 | 19.88 | 19.61 | 19.63 | 1,991,073 | -0.57(-2.83%) |
Jul 03, 2023 | 20.07 | 20.21 | 20.01 | 20.20 | 1,384,110 | +0.20(+0.99%) |
Jun 30, 2023 | 19.95 | 20.06 | 19.92 | 20.01 | 2,379,182 | +0.26(+1.30%) |
Jun 29, 2023 | 19.56 | 19.78 | 19.55 | 19.75 | 2,378,402 | +0.18(+0.91%) |
Jun 28, 2023 | 19.52 | 19.62 | 19.49 | 19.57 | 2,281,251 | -0.05(-0.25%) |
Jun 27, 2023 | 19.30 | 19.72 | 19.23 | 19.62 | 4,107,674 | +0.32(+1.64%) |
Jun 26, 2023 | 19.37 | 19.51 | 19.30 | 19.30 | 2,405,900 | -0.20(-1.01%) |
Jun 23, 2023 | 19.49 | 19.58 | 19.43 | 19.50 | 2,576,465 | -0.14(-0.70%) |
Jun 22, 2023 | 19.68 | 19.73 | 19.58 | 19.64 | 2,746,106 | -0.15(-0.75%) |
Jun 21, 2023 | 19.83 | 19.91 | 19.77 | 19.79 | 1,817,448 | -0.04(-0.20%) |
Jun 20, 2023 | 20.07 | 20.08 | 19.80 | 19.83 | 2,637,356 | -0.32(-1.57%) |
Jun 16, 2023 | 20.30 | 20.31 | 20.12 | 20.14 | 2,559,049 | -0.01(-0.05%) |