Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.00 | 23.00 | 22.82 | 22.84 | 100,373 | -0.10(-0.42%) |
Aug 30, 2023 | 22.96 | 23.05 | 22.91 | 22.94 | 92,278 | +0.01(+0.04%) |
Aug 29, 2023 | 22.66 | 22.94 | 22.65 | 22.93 | 111,907 | +0.33(+1.45%) |
Aug 28, 2023 | 22.53 | 22.62 | 22.53 | 22.60 | 178,009 | +0.19(+0.86%) |
Aug 25, 2023 | 22.45 | 22.46 | 22.26 | 22.41 | 100,495 | +0.11(+0.48%) |
Aug 24, 2023 | 22.46 | 22.51 | 22.30 | 22.30 | 63,152 | -0.27(-1.20%) |
Aug 23, 2023 | 22.44 | 22.61 | 22.44 | 22.57 | 71,367 | +0.29(+1.30%) |
Aug 22, 2023 | 22.45 | 22.45 | 22.26 | 22.28 | 93,788 | -0.10(-0.43%) |
Aug 21, 2023 | 22.41 | 22.42 | 22.29 | 22.38 | 151,390 | +0.00(+0.00%) |
Aug 18, 2023 | 22.27 | 22.40 | 22.27 | 22.38 | 73,946 | +0.03(+0.13%) |
Aug 17, 2023 | 22.55 | 22.57 | 22.35 | 22.35 | 120,619 | -0.14(-0.60%) |
Aug 16, 2023 | 22.54 | 22.64 | 22.47 | 22.49 | 89,608 | -0.11(-0.47%) |
Aug 15, 2023 | 22.77 | 22.77 | 22.55 | 22.59 | 88,579 | -0.26(-1.14%) |
Aug 14, 2023 | 22.79 | 22.89 | 22.72 | 22.85 | 105,477 | -0.04(-0.17%) |
Aug 11, 2023 | 22.91 | 22.97 | 22.86 | 22.89 | 74,023 | -0.13(-0.55%) |
Aug 10, 2023 | 23.11 | 23.24 | 22.98 | 23.02 | 93,392 | +0.08(+0.34%) |
Aug 09, 2023 | 22.94 | 23.02 | 22.91 | 22.94 | 124,299 | -0.03(-0.13%) |
Aug 08, 2023 | 22.93 | 23.00 | 22.84 | 22.97 | 92,860 | -0.17(-0.75%) |
Aug 07, 2023 | 23.14 | 23.16 | 23.04 | 23.14 | 108,807 | +0.14(+0.63%) |
Aug 04, 2023 | 23.05 | 23.20 | 22.99 | 23.00 | 173,918 | +0.00(+0.00%) |
Aug 03, 2023 | 22.90 | 23.06 | 22.89 | 23.00 | 195,540 | -0.08(-0.33%) |
Aug 02, 2023 | 23.22 | 23.22 | 23.04 | 23.08 | 173,879 | -0.43(-1.85%) |
Aug 01, 2023 | 23.64 | 23.64 | 23.46 | 23.51 | 134,719 | -0.31(-1.30%) |
Jul 31, 2023 | 23.86 | 23.92 | 23.81 | 23.82 | 123,133 | -0.04(-0.16%) |
Jul 28, 2023 | 23.97 | 23.97 | 23.83 | 23.86 | 165,709 | +0.05(+0.20%) |
Jul 27, 2023 | 24.08 | 24.08 | 23.80 | 23.81 | 104,855 | -0.17(-0.72%) |
Jul 26, 2023 | 23.79 | 24.05 | 23.79 | 23.98 | 125,813 | +0.09(+0.36%) |
Jul 25, 2023 | 23.87 | 23.93 | 23.87 | 23.90 | 123,019 | +0.09(+0.39%) |
Jul 24, 2023 | 23.76 | 23.86 | 23.74 | 23.80 | 115,770 | +0.06(+0.26%) |
Jul 21, 2023 | 23.76 | 23.76 | 23.66 | 23.74 | 79,091 | +0.04(+0.16%) |
Jul 20, 2023 | 23.70 | 23.78 | 23.67 | 23.70 | 75,833 | +0.02(+0.08%) |
Jul 19, 2023 | 23.67 | 23.72 | 23.61 | 23.68 | 190,167 | +0.03(+0.12%) |
Jul 18, 2023 | 23.59 | 23.69 | 23.55 | 23.65 | 112,519 | +0.03(+0.12%) |
Jul 17, 2023 | 23.55 | 23.64 | 23.54 | 23.63 | 159,467 | -0.04(-0.16%) |
Jul 14, 2023 | 23.77 | 23.77 | 23.65 | 23.66 | 140,769 | -0.06(-0.24%) |
Jul 13, 2023 | 23.65 | 23.76 | 23.61 | 23.72 | 128,327 | +0.35(+1.49%) |
Jul 12, 2023 | 23.24 | 23.40 | 23.23 | 23.38 | 144,838 | +0.46(+2.02%) |
Jul 11, 2023 | 22.80 | 22.92 | 22.75 | 22.91 | 96,784 | +0.19(+0.85%) |
Jul 10, 2023 | 22.68 | 22.75 | 22.67 | 22.72 | 126,675 | -0.02(-0.08%) |
Jul 07, 2023 | 22.64 | 22.83 | 22.60 | 22.74 | 149,767 | +0.12(+0.51%) |
Jul 06, 2023 | 22.74 | 22.74 | 22.55 | 22.62 | 137,840 | -0.41(-1.80%) |
Jul 05, 2023 | 23.12 | 23.12 | 23.02 | 23.04 | 191,085 | -0.22(-0.95%) |
Jul 03, 2023 | 23.24 | 23.28 | 23.22 | 23.26 | 72,011 | +0.15(+0.67%) |
Jun 30, 2023 | 23.08 | 23.15 | 23.03 | 23.10 | 105,079 | +0.20(+0.89%) |
Jun 29, 2023 | 22.84 | 22.91 | 22.82 | 22.90 | 125,604 | -0.08(-0.34%) |
Jun 28, 2023 | 22.97 | 22.99 | 22.90 | 22.98 | 166,002 | -0.03(-0.13%) |
Jun 27, 2023 | 22.90 | 23.06 | 22.88 | 23.01 | 206,965 | +0.14(+0.59%) |
Jun 26, 2023 | 22.81 | 22.90 | 22.80 | 22.87 | 108,220 | +0.10(+0.42%) |
Jun 23, 2023 | 22.81 | 22.82 | 22.68 | 22.78 | 103,832 | -0.14(-0.59%) |
Jun 22, 2023 | 22.92 | 22.96 | 22.89 | 22.91 | 107,684 | -0.14(-0.59%) |
Jun 21, 2023 | 23.03 | 23.11 | 22.91 | 23.05 | 66,816 | -0.04(-0.17%) |
Jun 20, 2023 | 23.32 | 23.32 | 23.05 | 23.09 | 131,753 | -0.24(-1.02%) |
Jun 16, 2023 | 23.47 | 23.47 | 23.31 | 23.32 | 86,205 | -0.06(-0.24%) |