Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.59 | 22.63 | 22.57 | 22.61 | 4,850,855 | +0.05(+0.22%) |
Aug 30, 2023 | 22.57 | 22.59 | 22.55 | 22.55 | 6,656,774 | -0.00(-0.02%) |
Aug 29, 2023 | 22.41 | 22.58 | 22.41 | 22.56 | 8,968,466 | +0.12(+0.53%) |
Aug 28, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 7,295,046 | +0.04(+0.16%) |
Aug 25, 2023 | 22.39 | 22.45 | 22.35 | 22.41 | 5,945,018 | -0.02(-0.07%) |
Aug 24, 2023 | 22.42 | 22.47 | 22.41 | 22.42 | 5,506,654 | -0.05(-0.22%) |
Aug 23, 2023 | 22.39 | 22.47 | 22.39 | 22.47 | 5,776,811 | +0.18(+0.83%) |
Aug 22, 2023 | 22.27 | 22.31 | 22.25 | 22.29 | 10,201,065 | +0.02(+0.09%) |
Aug 21, 2023 | 22.30 | 22.30 | 22.25 | 22.27 | 7,854,467 | -0.11(-0.49%) |
Aug 18, 2023 | 22.36 | 22.41 | 22.35 | 22.38 | 4,075,394 | +0.02(+0.11%) |
Aug 17, 2023 | 22.35 | 22.36 | 22.29 | 22.35 | 10,383,993 | +0.00(+0.00%) |
Aug 16, 2023 | 22.39 | 22.44 | 22.34 | 22.35 | 6,393,138 | -0.05(-0.25%) |
Aug 15, 2023 | 22.42 | 22.47 | 22.40 | 22.41 | 6,038,840 | -0.03(-0.13%) |
Aug 14, 2023 | 22.44 | 22.50 | 22.41 | 22.43 | 4,944,737 | -0.04(-0.16%) |
Aug 11, 2023 | 22.48 | 22.54 | 22.46 | 22.47 | 5,531,544 | -0.06(-0.27%) |
Aug 10, 2023 | 22.65 | 22.68 | 22.53 | 22.53 | 6,883,987 | -0.12(-0.55%) |
Aug 09, 2023 | 22.65 | 22.68 | 22.63 | 22.66 | 5,807,128 | +0.02(+0.07%) |
Aug 08, 2023 | 22.64 | 22.69 | 22.62 | 22.64 | 7,240,592 | +0.08(+0.35%) |
Aug 07, 2023 | 22.58 | 22.59 | 22.54 | 22.56 | 5,814,503 | -0.04(-0.18%) |
Aug 04, 2023 | 22.49 | 22.61 | 22.49 | 22.60 | 8,193,818 | +0.17(+0.74%) |
Aug 03, 2023 | 22.45 | 22.47 | 22.42 | 22.43 | 6,160,357 | -0.12(-0.55%) |
Aug 02, 2023 | 22.55 | 22.57 | 22.50 | 22.56 | 10,246,005 | -0.05(-0.20%) |
Aug 01, 2023 | 22.65 | 22.66 | 22.58 | 22.61 | 6,708,353 | -0.18(-0.77%) |
Jul 31, 2023 | 22.74 | 22.80 | 22.73 | 22.78 | 6,055,866 | +0.02(+0.09%) |
Jul 28, 2023 | 22.73 | 22.77 | 22.71 | 22.76 | 4,903,287 | +0.07(+0.29%) |
Jul 27, 2023 | 22.81 | 22.82 | 22.67 | 22.70 | 8,328,494 | -0.18(-0.77%) |
Jul 26, 2023 | 22.86 | 22.88 | 22.80 | 22.87 | 9,273,549 | +0.05(+0.22%) |
Jul 25, 2023 | 22.79 | 22.84 | 22.78 | 22.82 | 9,316,168 | -0.02(-0.09%) |
Jul 24, 2023 | 22.91 | 22.93 | 22.83 | 22.84 | 10,127,366 | -0.05(-0.20%) |
Jul 21, 2023 | 22.91 | 22.93 | 22.88 | 22.89 | 30,961,800 | +0.01(+0.02%) |
Jul 20, 2023 | 22.92 | 22.93 | 22.85 | 22.88 | 120,255,240 | -0.12(-0.54%) |
Jul 19, 2023 | 22.97 | 23.01 | 22.93 | 23.00 | 22,370,492 | +0.07(+0.33%) |
Jul 18, 2023 | 22.97 | 22.99 | 22.92 | 22.93 | 5,128,648 | +0.02(+0.11%) |
Jul 17, 2023 | 22.90 | 22.93 | 22.87 | 22.91 | 5,243,193 | +0.04(+0.15%) |
Jul 14, 2023 | 22.95 | 22.96 | 22.87 | 22.87 | 7,779,714 | -0.11(-0.48%) |
Jul 13, 2023 | 22.92 | 22.99 | 22.90 | 22.98 | 7,663,371 | +0.15(+0.66%) |
Jul 12, 2023 | 22.79 | 22.87 | 22.76 | 22.83 | 8,918,223 | +0.15(+0.66%) |
Jul 11, 2023 | 22.68 | 22.71 | 22.66 | 22.68 | 5,727,258 | +0.02(+0.11%) |
Jul 10, 2023 | 22.61 | 22.68 | 22.60 | 22.66 | 5,127,964 | +0.07(+0.29%) |
Jul 07, 2023 | 22.58 | 22.64 | 22.58 | 22.59 | 5,416,592 | -0.02(-0.09%) |
Jul 06, 2023 | 22.61 | 22.63 | 22.55 | 22.61 | 22,460,042 | -0.12(-0.53%) |
Jul 05, 2023 | 22.81 | 22.82 | 22.70 | 22.73 | 6,468,128 | -0.08(-0.35%) |
Jul 03, 2023 | 22.86 | 22.92 | 22.80 | 22.81 | 3,750,064 | -0.09(-0.39%) |
Jun 30, 2023 | 22.88 | 22.93 | 22.85 | 22.90 | 9,404,753 | +0.03(+0.13%) |
Jun 29, 2023 | 22.88 | 22.89 | 22.83 | 22.87 | 8,459,464 | -0.17(-0.74%) |
Jun 28, 2023 | 23.00 | 23.05 | 22.96 | 23.04 | 10,190,521 | +0.06(+0.26%) |
Jun 27, 2023 | 23.04 | 23.07 | 22.95 | 22.98 | 6,129,595 | -0.05(-0.24%) |
Jun 26, 2023 | 23.04 | 23.05 | 23.00 | 23.04 | 6,379,885 | +0.05(+0.20%) |
Jun 23, 2023 | 23.07 | 23.07 | 22.97 | 22.99 | 14,497,070 | +0.05(+0.24%) |
Jun 22, 2023 | 22.97 | 23.01 | 22.91 | 22.93 | 4,869,924 | -0.10(-0.41%) |
Jun 21, 2023 | 22.97 | 23.04 | 22.93 | 23.03 | 6,810,393 | +0.02(+0.07%) |
Jun 20, 2023 | 22.99 | 23.05 | 22.99 | 23.02 | 7,331,204 | +0.05(+0.24%) |
Jun 16, 2023 | 22.94 | 22.99 | 22.90 | 22.96 | 6,620,107 | -0.06(-0.26%) |
Jun 15, 2023 | 23.01 | 23.05 | 22.97 | 23.02 | 6,437,315 | +0.12(+0.52%) |
Jun 14, 2023 | 22.93 | 22.96 | 22.84 | 22.90 | 9,082,372 | +0.02(+0.11%) |
Jun 13, 2023 | 23.02 | 23.03 | 22.85 | 22.88 | 6,545,688 | -0.11(-0.48%) |
Jun 12, 2023 | 22.99 | 23.00 | 22.91 | 22.98 | 6,351,068 | +0.02(+0.09%) |
Jun 09, 2023 | 22.96 | 22.99 | 22.92 | 22.96 | 6,151,226 | -0.05(-0.20%) |
Jun 08, 2023 | 22.93 | 23.02 | 22.92 | 23.01 | 4,474,755 | +0.10(+0.44%) |
Jun 07, 2023 | 23.00 | 23.02 | 22.88 | 22.91 | 6,228,875 | -0.11(-0.48%) |
Jun 06, 2023 | 23.00 | 23.02 | 22.95 | 23.02 | 4,156,130 | +0.02(+0.09%) |
Jun 05, 2023 | 22.94 | 23.05 | 22.92 | 23.00 | 6,970,935 | +0.00(+0.00%) |
Jun 02, 2023 | 23.10 | 23.12 | 22.99 | 23.00 | 9,029,501 | -0.14(-0.61%) |