Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.12 | 22.36 | 21.92 | 21.93 | 81,295 | -0.22(-0.97%) |
Aug 30, 2023 | 21.80 | 22.26 | 21.80 | 22.15 | 133,797 | +0.09(+0.40%) |
Aug 29, 2023 | 21.55 | 22.06 | 21.38 | 22.06 | 90,302 | +0.38(+1.76%) |
Aug 28, 2023 | 21.47 | 21.78 | 21.47 | 21.68 | 63,775 | +0.26(+1.23%) |
Aug 25, 2023 | 21.05 | 21.53 | 20.88 | 21.41 | 105,857 | +0.24(+1.15%) |
Aug 24, 2023 | 21.75 | 21.91 | 21.08 | 21.17 | 82,932 | -0.78(-3.56%) |
Aug 23, 2023 | 21.49 | 22.16 | 21.29 | 21.95 | 92,845 | +0.50(+2.32%) |
Aug 22, 2023 | 21.27 | 21.57 | 21.13 | 21.45 | 95,670 | +0.32(+1.53%) |
Aug 21, 2023 | 21.08 | 21.29 | 20.88 | 21.13 | 98,032 | +0.04(+0.19%) |
Aug 18, 2023 | 20.99 | 21.43 | 20.80 | 21.09 | 79,183 | -0.16(-0.74%) |
Aug 17, 2023 | 21.42 | 21.58 | 21.23 | 21.25 | 69,014 | -0.11(-0.50%) |
Aug 16, 2023 | 21.52 | 21.87 | 21.16 | 21.36 | 102,387 | -0.17(-0.77%) |
Aug 15, 2023 | 21.98 | 21.98 | 21.40 | 21.52 | 67,819 | -0.61(-2.74%) |
Aug 14, 2023 | 22.38 | 22.38 | 22.04 | 22.13 | 75,149 | -0.36(-1.61%) |
Aug 11, 2023 | 22.57 | 22.81 | 22.47 | 22.49 | 71,171 | -0.21(-0.90%) |
Aug 10, 2023 | 23.80 | 23.96 | 22.66 | 22.69 | 70,783 | -1.04(-4.37%) |
Aug 09, 2023 | 23.76 | 23.93 | 23.39 | 23.73 | 96,148 | -0.23(-0.98%) |
Aug 08, 2023 | 23.49 | 24.02 | 23.02 | 23.97 | 117,269 | +0.04(+0.16%) |
Aug 07, 2023 | 23.28 | 24.07 | 23.28 | 23.93 | 207,738 | +0.60(+2.56%) |
Aug 04, 2023 | 22.13 | 23.33 | 21.77 | 23.33 | 154,396 | +1.34(+6.09%) |
Aug 03, 2023 | 22.94 | 23.89 | 21.64 | 21.99 | 107,519 | +0.22(+1.03%) |
Aug 02, 2023 | 22.00 | 22.34 | 21.58 | 21.77 | 87,897 | -0.48(-2.15%) |
Aug 01, 2023 | 22.17 | 22.57 | 22.10 | 22.25 | 88,144 | -0.14(-0.61%) |
Jul 31, 2023 | 22.08 | 22.42 | 22.08 | 22.38 | 83,254 | +0.25(+1.15%) |
Jul 28, 2023 | 22.06 | 22.28 | 21.97 | 22.13 | 72,798 | +0.21(+0.94%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.79 | 21.92 | 77,307 | -0.48(-2.14%) |
Jul 26, 2023 | 22.49 | 23.06 | 22.23 | 22.40 | 84,450 | -0.21(-0.91%) |
Jul 25, 2023 | 23.16 | 23.27 | 22.37 | 22.61 | 75,928 | -0.88(-3.75%) |
Jul 24, 2023 | 23.28 | 23.72 | 23.11 | 23.49 | 88,844 | +0.17(+0.71%) |
Jul 21, 2023 | 24.34 | 24.34 | 23.27 | 23.32 | 94,855 | -0.91(-3.75%) |
Jul 20, 2023 | 24.15 | 24.24 | 23.72 | 24.23 | 74,712 | +0.21(+0.85%) |
Jul 19, 2023 | 24.06 | 24.39 | 23.74 | 24.02 | 86,536 | -0.14(-0.57%) |
Jul 18, 2023 | 23.71 | 24.33 | 23.71 | 24.16 | 75,188 | +0.52(+2.19%) |
Jul 17, 2023 | 23.51 | 23.82 | 23.35 | 23.64 | 73,166 | +0.01(+0.04%) |
Jul 14, 2023 | 23.57 | 23.67 | 23.17 | 23.63 | 93,584 | -0.10(-0.41%) |
Jul 13, 2023 | 24.05 | 24.42 | 23.70 | 23.73 | 80,223 | -0.27(-1.14%) |
Jul 12, 2023 | 24.34 | 24.48 | 23.99 | 24.01 | 96,057 | +0.16(+0.66%) |
Jul 11, 2023 | 23.69 | 23.91 | 23.56 | 23.85 | 65,484 | +0.22(+0.95%) |
Jul 10, 2023 | 23.55 | 24.06 | 23.55 | 23.62 | 60,642 | +0.02(+0.08%) |
Jul 07, 2023 | 23.31 | 23.94 | 23.28 | 23.60 | 99,518 | +0.40(+1.73%) |
Jul 06, 2023 | 23.23 | 23.25 | 22.76 | 23.20 | 95,423 | -0.23(-1.00%) |
Jul 05, 2023 | 23.76 | 23.76 | 23.31 | 23.44 | 100,710 | -0.50(-2.08%) |
Jul 03, 2023 | 23.57 | 24.06 | 23.57 | 23.94 | 41,025 | +0.15(+0.62%) |
Jun 30, 2023 | 24.23 | 24.23 | 23.69 | 23.79 | 92,469 | -0.27(-1.14%) |
Jun 29, 2023 | 23.70 | 24.15 | 23.70 | 24.06 | 76,686 | +0.45(+1.90%) |
Jun 28, 2023 | 23.59 | 23.68 | 23.24 | 23.61 | 55,608 | +0.17(+0.71%) |
Jun 27, 2023 | 23.01 | 23.55 | 22.75 | 23.45 | 74,333 | +0.51(+2.22%) |
Jun 26, 2023 | 22.70 | 23.24 | 22.69 | 22.94 | 116,852 | +0.16(+0.69%) |
Jun 23, 2023 | 22.91 | 23.01 | 22.42 | 22.78 | 235,957 | -0.39(-1.69%) |
Jun 22, 2023 | 23.52 | 23.52 | 23.14 | 23.17 | 127,329 | -0.46(-1.94%) |
Jun 21, 2023 | 23.10 | 23.68 | 22.75 | 23.63 | 111,034 | +0.41(+1.77%) |
Jun 20, 2023 | 21.80 | 23.40 | 21.80 | 23.22 | 185,333 | +1.38(+6.31%) |
Jun 16, 2023 | 21.76 | 21.92 | 21.23 | 21.84 | 1,044,071 | +0.27(+1.27%) |