Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.54 | 21.59 | 21.27 | 21.41 | 430,132 | +0.01(+0.04%) |
Aug 30, 2023 | 21.28 | 21.63 | 21.22 | 21.40 | 515,908 | -0.04(-0.20%) |
Aug 29, 2023 | 21.41 | 22.04 | 21.26 | 21.44 | 1,209,285 | +0.04(+0.17%) |
Aug 28, 2023 | 21.42 | 21.60 | 21.28 | 21.41 | 265,732 | -0.01(-0.04%) |
Aug 25, 2023 | 21.32 | 21.51 | 21.29 | 21.41 | 276,755 | +0.07(+0.35%) |
Aug 24, 2023 | 21.12 | 21.50 | 21.12 | 21.34 | 449,059 | +0.14(+0.66%) |
Aug 23, 2023 | 20.82 | 21.22 | 20.79 | 21.20 | 349,835 | +0.51(+2.49%) |
Aug 22, 2023 | 20.49 | 20.75 | 20.44 | 20.68 | 392,337 | +0.23(+1.14%) |
Aug 21, 2023 | 20.48 | 20.57 | 20.21 | 20.45 | 450,160 | -0.03(-0.14%) |
Aug 18, 2023 | 20.32 | 20.69 | 20.24 | 20.48 | 618,702 | +0.13(+0.64%) |
Aug 17, 2023 | 20.73 | 20.77 | 20.34 | 20.35 | 351,164 | -0.31(-1.49%) |
Aug 16, 2023 | 20.68 | 20.83 | 20.54 | 20.66 | 362,675 | +0.01(+0.05%) |
Aug 15, 2023 | 20.89 | 20.94 | 20.62 | 20.65 | 386,206 | -0.42(-2.00%) |
Aug 14, 2023 | 21.23 | 21.24 | 20.96 | 21.07 | 262,071 | -0.13(-0.62%) |
Aug 11, 2023 | 21.26 | 21.37 | 21.02 | 21.20 | 291,042 | -0.15(-0.70%) |
Aug 10, 2023 | 21.29 | 21.48 | 21.22 | 21.35 | 363,751 | +0.11(+0.53%) |
Aug 09, 2023 | 20.98 | 21.29 | 20.83 | 21.24 | 367,528 | +0.21(+0.98%) |
Aug 08, 2023 | 21.23 | 21.23 | 20.89 | 21.03 | 386,457 | -0.30(-1.40%) |
Aug 07, 2023 | 21.34 | 21.55 | 21.23 | 21.33 | 329,717 | -0.07(-0.31%) |
Aug 04, 2023 | 21.54 | 21.93 | 21.36 | 21.40 | 301,451 | -0.04(-0.17%) |
Aug 03, 2023 | 21.57 | 21.64 | 21.21 | 21.43 | 498,578 | -0.22(-1.04%) |
Aug 02, 2023 | 22.07 | 22.27 | 21.55 | 21.66 | 452,111 | -0.46(-2.07%) |
Aug 01, 2023 | 22.91 | 23.54 | 21.93 | 22.12 | 670,044 | -0.44(-1.95%) |
Jul 31, 2023 | 22.68 | 22.88 | 22.52 | 22.56 | 431,153 | -0.03(-0.12%) |
Jul 28, 2023 | 22.74 | 22.89 | 22.42 | 22.58 | 435,493 | -0.07(-0.33%) |
Jul 27, 2023 | 23.38 | 23.58 | 22.63 | 22.66 | 499,670 | -0.72(-3.08%) |
Jul 26, 2023 | 22.82 | 23.39 | 22.76 | 23.38 | 556,387 | +0.52(+2.29%) |
Jul 25, 2023 | 22.85 | 23.19 | 22.77 | 22.85 | 632,532 | -0.15(-0.65%) |
Jul 24, 2023 | 22.69 | 23.14 | 22.56 | 23.00 | 682,430 | +0.42(+1.86%) |
Jul 21, 2023 | 22.67 | 22.71 | 22.36 | 22.58 | 474,809 | -0.01(-0.04%) |
Jul 20, 2023 | 22.56 | 22.69 | 22.26 | 22.59 | 349,078 | +0.01(+0.04%) |
Jul 19, 2023 | 22.13 | 22.75 | 22.08 | 22.58 | 547,490 | +0.57(+2.59%) |
Jul 18, 2023 | 22.21 | 22.41 | 21.80 | 22.01 | 412,555 | -0.18(-0.80%) |
Jul 17, 2023 | 22.17 | 22.52 | 21.89 | 22.19 | 434,365 | +0.01(+0.04%) |
Jul 14, 2023 | 22.29 | 22.32 | 22.03 | 22.18 | 326,395 | -0.08(-0.38%) |
Jul 13, 2023 | 22.19 | 22.33 | 22.13 | 22.27 | 337,170 | +0.16(+0.72%) |
Jul 12, 2023 | 21.89 | 22.36 | 21.83 | 22.11 | 440,726 | +0.38(+1.76%) |
Jul 11, 2023 | 21.61 | 21.73 | 21.44 | 21.72 | 446,616 | +0.14(+0.65%) |
Jul 10, 2023 | 21.70 | 21.70 | 21.17 | 21.58 | 421,277 | +0.26(+1.23%) |
Jul 07, 2023 | 21.54 | 21.54 | 21.25 | 21.32 | 594,466 | -0.09(-0.44%) |
Jul 06, 2023 | 21.73 | 21.73 | 21.17 | 21.41 | 701,857 | -0.53(-2.43%) |
Jul 05, 2023 | 21.85 | 22.20 | 21.61 | 21.95 | 524,681 | +0.07(+0.30%) |
Jul 03, 2023 | 21.90 | 22.15 | 21.88 | 21.88 | 237,221 | -0.04(-0.17%) |
Jun 30, 2023 | 21.81 | 21.98 | 21.73 | 21.92 | 477,689 | +0.26(+1.21%) |
Jun 29, 2023 | 21.54 | 21.75 | 21.33 | 21.66 | 449,353 | +0.03(+0.13%) |
Jun 28, 2023 | 21.93 | 22.02 | 21.59 | 21.63 | 500,075 | -0.36(-1.62%) |
Jun 27, 2023 | 22.15 | 22.40 | 21.91 | 21.98 | 575,941 | -0.13(-0.59%) |
Jun 26, 2023 | 21.73 | 22.15 | 21.70 | 22.12 | 478,614 | +0.50(+2.29%) |
Jun 23, 2023 | 21.94 | 22.01 | 21.62 | 21.62 | 813,212 | -0.36(-1.62%) |
Jun 22, 2023 | 22.27 | 22.38 | 21.98 | 21.98 | 562,132 | -0.29(-1.30%) |
Jun 21, 2023 | 22.26 | 22.30 | 21.98 | 22.27 | 429,725 | -0.04(-0.17%) |
Jun 20, 2023 | 22.43 | 22.43 | 21.88 | 22.30 | 460,458 | -0.09(-0.42%) |
Jun 16, 2023 | 22.58 | 22.67 | 22.16 | 22.40 | 2,031,564 | -0.07(-0.33%) |
Jun 15, 2023 | 22.25 | 22.51 | 22.07 | 22.47 | 705,533 | +0.28(+1.26%) |
Jun 14, 2023 | 22.44 | 22.62 | 22.13 | 22.19 | 778,125 | -0.30(-1.33%) |
Jun 13, 2023 | 22.50 | 22.55 | 22.30 | 22.49 | 732,048 | +0.01(+0.04%) |
Jun 12, 2023 | 22.98 | 23.04 | 22.31 | 22.48 | 828,186 | -0.54(-2.36%) |
Jun 09, 2023 | 23.24 | 23.38 | 22.93 | 23.02 | 338,672 | -0.11(-0.48%) |
Jun 08, 2023 | 23.17 | 23.28 | 22.89 | 23.14 | 377,452 | -0.07(-0.32%) |
Jun 07, 2023 | 23.12 | 23.54 | 23.07 | 23.21 | 554,254 | +0.15(+0.65%) |
Jun 06, 2023 | 23.07 | 23.32 | 22.98 | 23.06 | 312,329 | -0.06(-0.24%) |
Jun 05, 2023 | 23.19 | 23.39 | 23.06 | 23.12 | 344,392 | -0.17(-0.72%) |
Jun 02, 2023 | 22.91 | 23.33 | 22.88 | 23.28 | 455,325 | +0.49(+2.13%) |