Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.08 | 24.13 | 21.31 | 21.72 | 11,332,885 | -2.24(-9.36%) |
Aug 30, 2023 | 24.06 | 24.38 | 23.83 | 23.96 | 1,952,457 | -0.10(-0.41%) |
Aug 29, 2023 | 23.71 | 24.25 | 23.64 | 24.06 | 2,517,613 | +0.14(+0.58%) |
Aug 28, 2023 | 24.01 | 24.08 | 23.78 | 23.92 | 2,369,066 | +0.44(+1.86%) |
Aug 25, 2023 | 23.89 | 23.99 | 23.48 | 23.49 | 3,089,675 | -0.33(-1.38%) |
Aug 24, 2023 | 23.91 | 24.14 | 23.76 | 23.81 | 2,919,913 | -0.30(-1.23%) |
Aug 23, 2023 | 24.63 | 24.81 | 23.96 | 24.11 | 2,637,083 | -0.45(-1.82%) |
Aug 22, 2023 | 24.33 | 24.69 | 24.33 | 24.56 | 2,965,488 | +0.23(+0.94%) |
Aug 21, 2023 | 23.92 | 24.43 | 23.92 | 24.33 | 1,487,792 | +0.08(+0.33%) |
Aug 18, 2023 | 23.92 | 24.44 | 23.81 | 24.25 | 1,676,707 | +0.33(+1.37%) |
Aug 17, 2023 | 24.35 | 24.40 | 23.90 | 23.92 | 3,075,014 | -0.38(-1.55%) |
Aug 16, 2023 | 24.75 | 24.87 | 24.29 | 24.30 | 1,596,126 | -0.61(-2.43%) |
Aug 15, 2023 | 24.56 | 25.07 | 24.50 | 24.91 | 2,394,921 | -0.08(-0.32%) |
Aug 14, 2023 | 24.86 | 25.19 | 24.85 | 24.98 | 2,749,476 | +0.00(+0.00%) |
Aug 11, 2023 | 24.57 | 25.19 | 24.57 | 24.98 | 3,664,152 | +0.32(+1.29%) |
Aug 10, 2023 | 24.91 | 24.95 | 24.00 | 24.67 | 3,748,461 | -0.17(-0.68%) |
Aug 09, 2023 | 24.03 | 25.30 | 23.81 | 24.84 | 4,550,602 | +1.44(+6.15%) |
Aug 08, 2023 | 23.45 | 23.64 | 23.10 | 23.40 | 2,978,232 | +0.00(+0.00%) |
Aug 07, 2023 | 23.47 | 23.68 | 23.00 | 23.40 | 2,702,935 | -0.18(-0.76%) |
Aug 04, 2023 | 23.65 | 23.75 | 23.39 | 23.58 | 1,873,395 | -0.02(-0.08%) |
Aug 03, 2023 | 23.31 | 23.61 | 23.29 | 23.60 | 999,484 | +0.11(+0.46%) |
Aug 02, 2023 | 23.03 | 23.57 | 22.90 | 23.49 | 1,574,394 | +0.27(+1.15%) |
Aug 01, 2023 | 23.37 | 23.42 | 23.10 | 23.22 | 837,493 | -0.20(-0.85%) |
Jul 31, 2023 | 23.56 | 23.60 | 23.21 | 23.42 | 982,448 | -0.07(-0.30%) |
Jul 28, 2023 | 23.26 | 23.62 | 23.17 | 23.49 | 975,686 | +0.53(+2.29%) |
Jul 27, 2023 | 23.52 | 23.61 | 22.90 | 22.96 | 1,938,688 | -0.52(-2.20%) |
Jul 26, 2023 | 23.64 | 23.64 | 23.21 | 23.48 | 1,276,128 | -0.08(-0.34%) |
Jul 25, 2023 | 23.46 | 23.80 | 23.41 | 23.56 | 2,554,082 | +0.01(+0.04%) |
Jul 24, 2023 | 23.07 | 23.58 | 23.04 | 23.55 | 1,947,004 | +0.56(+2.42%) |
Jul 21, 2023 | 23.31 | 23.32 | 22.78 | 22.99 | 1,529,078 | -0.17(-0.73%) |
Jul 20, 2023 | 22.95 | 23.17 | 22.78 | 23.16 | 1,746,653 | +0.21(+0.91%) |
Jul 19, 2023 | 23.06 | 23.29 | 22.90 | 22.95 | 1,344,482 | -0.07(-0.30%) |
Jul 18, 2023 | 22.46 | 23.14 | 22.46 | 23.02 | 2,144,407 | +0.51(+2.25%) |
Jul 17, 2023 | 22.89 | 22.89 | 22.40 | 22.51 | 2,158,468 | -0.50(-2.16%) |
Jul 14, 2023 | 22.33 | 23.53 | 22.23 | 23.01 | 3,488,864 | +0.89(+4.04%) |
Jul 13, 2023 | 22.48 | 22.59 | 22.08 | 22.12 | 3,351,882 | -0.27(-1.20%) |
Jul 12, 2023 | 23.08 | 23.08 | 22.30 | 22.38 | 3,321,945 | -0.39(-1.70%) |
Jul 11, 2023 | 23.05 | 23.08 | 22.57 | 22.77 | 3,830,922 | -0.24(-1.04%) |
Jul 10, 2023 | 22.94 | 23.34 | 22.88 | 23.01 | 1,498,538 | +0.01(+0.04%) |
Jul 07, 2023 | 22.92 | 23.10 | 22.80 | 23.00 | 1,680,743 | +0.01(+0.04%) |
Jul 06, 2023 | 22.96 | 23.18 | 22.78 | 22.99 | 1,516,306 | -0.24(-1.03%) |
Jul 05, 2023 | 23.39 | 23.63 | 23.04 | 23.23 | 1,633,730 | -0.36(-1.51%) |
Jul 03, 2023 | 23.65 | 23.75 | 23.45 | 23.59 | 578,176 | -0.15(-0.63%) |
Jun 30, 2023 | 23.79 | 23.79 | 23.57 | 23.73 | 1,159,013 | +0.06(+0.25%) |
Jun 29, 2023 | 23.33 | 23.77 | 23.14 | 23.67 | 2,291,133 | +0.13(+0.55%) |
Jun 28, 2023 | 23.53 | 23.76 | 23.34 | 23.55 | 1,490,323 | +0.03(+0.13%) |
Jun 27, 2023 | 22.76 | 23.64 | 22.74 | 23.52 | 2,210,882 | +0.94(+4.18%) |
Jun 26, 2023 | 21.99 | 22.89 | 21.96 | 22.57 | 2,309,481 | +0.52(+2.34%) |
Jun 23, 2023 | 21.93 | 22.35 | 21.87 | 22.06 | 844,335 | -0.02(-0.09%) |
Jun 22, 2023 | 22.08 | 22.20 | 21.86 | 22.08 | 1,500,289 | +0.01(+0.05%) |
Jun 21, 2023 | 21.86 | 22.18 | 21.79 | 22.07 | 1,550,768 | +0.14(+0.63%) |
Jun 20, 2023 | 21.98 | 22.29 | 21.86 | 21.93 | 1,138,150 | -0.23(-1.03%) |
Jun 16, 2023 | 22.52 | 22.59 | 22.06 | 22.16 | 2,351,549 | -0.25(-1.11%) |
Jun 15, 2023 | 22.37 | 22.52 | 22.11 | 22.40 | 1,962,134 | +0.04(+0.18%) |
Jun 14, 2023 | 22.06 | 22.46 | 22.02 | 22.36 | 2,041,506 | +0.14(+0.62%) |
Jun 13, 2023 | 22.27 | 22.36 | 22.08 | 22.23 | 1,305,229 | +0.06(+0.27%) |
Jun 12, 2023 | 22.36 | 22.38 | 22.03 | 22.17 | 1,348,173 | +0.01(+0.05%) |
Jun 09, 2023 | 22.37 | 22.44 | 22.08 | 22.16 | 1,496,970 | -0.20(-0.89%) |
Jun 08, 2023 | 22.52 | 22.60 | 22.35 | 22.36 | 1,098,930 | -0.17(-0.75%) |
Jun 07, 2023 | 22.37 | 22.70 | 22.29 | 22.52 | 1,594,167 | +0.26(+1.16%) |
Jun 06, 2023 | 21.97 | 22.29 | 21.91 | 22.27 | 1,465,472 | +0.17(+0.76%) |
Jun 05, 2023 | 22.30 | 22.50 | 22.03 | 22.10 | 1,690,664 | -0.35(-1.55%) |
Jun 02, 2023 | 22.21 | 22.45 | 22.05 | 22.44 | 2,287,409 | +0.43(+1.94%) |