Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.72 | 22.92 | 22.63 | 22.82 | 2,238,235 | +0.17(+0.77%) |
Aug 30, 2023 | 22.71 | 22.77 | 22.50 | 22.65 | 1,839,518 | +0.05(+0.21%) |
Aug 29, 2023 | 22.77 | 22.77 | 22.34 | 22.60 | 1,634,649 | -0.10(-0.42%) |
Aug 28, 2023 | 22.74 | 22.92 | 22.68 | 22.70 | 834,329 | -0.10(-0.42%) |
Aug 25, 2023 | 22.62 | 22.86 | 22.50 | 22.79 | 1,325,923 | +0.28(+1.24%) |
Aug 24, 2023 | 22.59 | 22.78 | 22.49 | 22.52 | 916,493 | -0.11(-0.47%) |
Aug 23, 2023 | 22.59 | 22.68 | 22.39 | 22.62 | 2,099,773 | +0.08(+0.34%) |
Aug 22, 2023 | 22.63 | 22.75 | 22.32 | 22.54 | 2,444,407 | -0.19(-0.84%) |
Aug 21, 2023 | 23.20 | 23.32 | 22.69 | 22.74 | 1,835,154 | -0.54(-2.31%) |
Aug 18, 2023 | 23.06 | 23.29 | 22.82 | 23.27 | 1,679,419 | +0.13(+0.58%) |
Aug 17, 2023 | 23.70 | 23.70 | 23.12 | 23.14 | 1,831,870 | -0.55(-2.31%) |
Aug 16, 2023 | 23.94 | 24.07 | 23.65 | 23.69 | 1,452,669 | -0.26(-1.08%) |
Aug 15, 2023 | 24.35 | 24.40 | 23.92 | 23.95 | 1,450,495 | -0.49(-2.00%) |
Aug 14, 2023 | 24.77 | 24.77 | 24.36 | 24.43 | 1,763,770 | -0.34(-1.36%) |
Aug 11, 2023 | 24.51 | 25.26 | 24.27 | 24.77 | 3,698,679 | +1.01(+4.24%) |
Aug 10, 2023 | 23.86 | 24.03 | 23.71 | 23.76 | 1,658,694 | -0.07(-0.28%) |
Aug 09, 2023 | 23.70 | 23.90 | 23.62 | 23.83 | 1,520,549 | +0.13(+0.57%) |
Aug 08, 2023 | 23.95 | 23.95 | 23.57 | 23.70 | 1,619,744 | -0.32(-1.32%) |
Aug 07, 2023 | 23.93 | 24.20 | 23.92 | 24.01 | 2,357,597 | +0.09(+0.36%) |
Aug 04, 2023 | 23.98 | 24.19 | 23.90 | 23.93 | 1,698,493 | -0.06(-0.24%) |
Aug 03, 2023 | 24.02 | 24.13 | 23.82 | 23.98 | 1,149,077 | -0.11(-0.44%) |
Aug 02, 2023 | 23.72 | 24.25 | 23.71 | 24.09 | 1,558,746 | +0.37(+1.58%) |
Aug 01, 2023 | 23.84 | 24.02 | 23.62 | 23.72 | 1,536,629 | +0.01(+0.04%) |
Jul 31, 2023 | 23.71 | 23.91 | 23.60 | 23.71 | 12,370,137 | -0.05(-0.20%) |
Jul 28, 2023 | 23.65 | 23.83 | 23.57 | 23.75 | 1,447,063 | +0.20(+0.86%) |
Jul 27, 2023 | 23.71 | 23.78 | 23.45 | 23.55 | 1,745,025 | -0.18(-0.77%) |
Jul 26, 2023 | 23.63 | 23.86 | 23.61 | 23.73 | 1,488,146 | +0.01(+0.04%) |
Jul 25, 2023 | 23.68 | 23.73 | 23.51 | 23.72 | 1,328,115 | +0.02(+0.08%) |
Jul 24, 2023 | 23.69 | 23.71 | 23.44 | 23.71 | 1,188,767 | -0.01(-0.04%) |
Jul 21, 2023 | 23.65 | 23.82 | 23.56 | 23.72 | 1,462,080 | +0.03(+0.12%) |
Jul 20, 2023 | 23.64 | 23.72 | 23.33 | 23.69 | 1,157,648 | +0.22(+0.94%) |
Jul 19, 2023 | 23.33 | 23.47 | 23.22 | 23.47 | 1,775,748 | +0.26(+1.12%) |
Jul 18, 2023 | 22.96 | 23.27 | 22.96 | 23.21 | 1,715,041 | +0.25(+1.09%) |
Jul 17, 2023 | 23.08 | 23.14 | 22.90 | 22.96 | 1,370,835 | -0.24(-1.03%) |
Jul 14, 2023 | 23.31 | 23.31 | 22.97 | 23.20 | 1,776,130 | -0.05(-0.21%) |
Jul 13, 2023 | 23.43 | 23.44 | 23.14 | 23.25 | 2,040,648 | -0.20(-0.86%) |
Jul 12, 2023 | 23.27 | 23.48 | 23.07 | 23.45 | 1,992,235 | +0.22(+0.95%) |
Jul 11, 2023 | 23.29 | 23.34 | 23.09 | 23.23 | 1,555,654 | -0.01(-0.04%) |
Jul 10, 2023 | 23.25 | 23.49 | 23.16 | 23.24 | 1,491,070 | +0.04(+0.17%) |
Jul 07, 2023 | 23.47 | 23.48 | 23.10 | 23.20 | 3,357,094 | -0.46(-1.95%) |
Jul 06, 2023 | 23.70 | 23.76 | 23.45 | 23.66 | 1,726,279 | -0.12(-0.48%) |
Jul 05, 2023 | 24.05 | 24.05 | 23.73 | 23.77 | 1,828,517 | -0.34(-1.39%) |
Jul 03, 2023 | 23.90 | 24.19 | 23.76 | 24.11 | 786,877 | +0.24(+1.00%) |
Jun 30, 2023 | 23.92 | 24.07 | 23.82 | 23.87 | 1,552,368 | -0.02(-0.08%) |
Jun 29, 2023 | 23.32 | 23.92 | 23.32 | 23.89 | 1,431,310 | +0.37(+1.59%) |
Jun 28, 2023 | 23.31 | 23.52 | 23.08 | 23.51 | 2,067,907 | -0.06(-0.24%) |
Jun 27, 2023 | 23.54 | 23.78 | 23.47 | 23.57 | 1,105,977 | +0.12(+0.49%) |
Jun 26, 2023 | 23.42 | 23.49 | 23.18 | 23.46 | 917,333 | +0.00(+0.00%) |
Jun 23, 2023 | 23.60 | 23.76 | 23.46 | 23.46 | 1,557,793 | -0.12(-0.49%) |
Jun 22, 2023 | 23.59 | 23.67 | 23.44 | 23.57 | 979,973 | +0.10(+0.41%) |
Jun 21, 2023 | 23.48 | 23.60 | 23.29 | 23.48 | 1,165,229 | -0.02(-0.08%) |
Jun 20, 2023 | 23.95 | 23.98 | 23.48 | 23.49 | 1,935,485 | -0.41(-1.73%) |
Jun 16, 2023 | 23.67 | 23.92 | 23.62 | 23.91 | 2,919,102 | +0.31(+1.30%) |