Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.50 | 23.87 | 23.31 | 23.40 | 20,449 | -0.15(-0.63%) |
Aug 30, 2023 | 23.59 | 23.80 | 23.38 | 23.55 | 34,093 | -0.11(-0.46%) |
Aug 29, 2023 | 23.46 | 23.75 | 23.42 | 23.66 | 24,769 | +0.07(+0.30%) |
Aug 28, 2023 | 23.79 | 23.79 | 23.32 | 23.59 | 28,285 | -0.17(-0.71%) |
Aug 25, 2023 | 23.88 | 24.41 | 23.54 | 23.76 | 27,044 | -0.07(-0.29%) |
Aug 24, 2023 | 23.62 | 24.11 | 23.62 | 23.83 | 20,737 | +0.07(+0.29%) |
Aug 23, 2023 | 23.53 | 24.03 | 23.50 | 23.76 | 16,467 | +0.33(+1.40%) |
Aug 22, 2023 | 23.71 | 23.80 | 23.40 | 23.43 | 18,901 | -0.27(-1.13%) |
Aug 21, 2023 | 23.77 | 23.97 | 23.61 | 23.70 | 21,569 | -0.04(-0.17%) |
Aug 18, 2023 | 23.49 | 23.98 | 23.49 | 23.74 | 20,963 | +0.13(+0.55%) |
Aug 17, 2023 | 23.40 | 23.62 | 23.29 | 23.61 | 17,903 | +0.19(+0.81%) |
Aug 16, 2023 | 23.69 | 23.69 | 23.09 | 23.42 | 29,903 | +0.05(+0.21%) |
Aug 15, 2023 | 23.76 | 23.76 | 23.09 | 23.37 | 37,074 | -0.22(-0.93%) |
Aug 14, 2023 | 24.46 | 24.46 | 23.59 | 23.59 | 31,313 | -0.91(-3.69%) |
Aug 11, 2023 | 24.53 | 24.62 | 24.45 | 24.50 | 33,796 | +0.00(+0.00%) |
Aug 10, 2023 | 24.48 | 24.67 | 24.36 | 24.50 | 40,998 | +0.03(+0.12%) |
Aug 09, 2023 | 24.56 | 24.61 | 24.35 | 24.47 | 36,951 | -0.29(-1.16%) |
Aug 08, 2023 | 24.74 | 24.97 | 24.56 | 24.76 | 23,405 | -0.11(-0.44%) |
Aug 07, 2023 | 24.66 | 25.18 | 24.65 | 24.86 | 24,954 | +0.18(+0.73%) |
Aug 04, 2023 | 24.75 | 24.87 | 24.62 | 24.69 | 16,214 | +0.03(+0.12%) |
Aug 03, 2023 | 24.77 | 24.88 | 24.03 | 24.66 | 32,213 | -1.14(-4.43%) |
Aug 02, 2023 | 26.06 | 26.18 | 25.64 | 25.80 | 25,611 | -0.34(-1.29%) |
Aug 01, 2023 | 25.62 | 26.18 | 25.62 | 26.14 | 17,230 | +0.38(+1.47%) |
Jul 31, 2023 | 25.83 | 26.17 | 25.54 | 25.76 | 26,346 | +0.02(+0.08%) |
Jul 28, 2023 | 25.55 | 25.79 | 25.33 | 25.74 | 35,804 | +0.37(+1.45%) |
Jul 27, 2023 | 25.67 | 25.67 | 25.34 | 25.37 | 20,739 | -0.28(-1.09%) |
Jul 26, 2023 | 25.49 | 25.81 | 25.49 | 25.65 | 14,575 | +0.21(+0.82%) |
Jul 25, 2023 | 25.53 | 25.61 | 25.27 | 25.44 | 21,307 | -0.23(-0.89%) |
Jul 24, 2023 | 25.72 | 26.00 | 25.52 | 25.67 | 27,702 | +0.01(+0.04%) |
Jul 21, 2023 | 25.73 | 25.88 | 25.51 | 25.66 | 25,763 | +0.00(+0.00%) |
Jul 20, 2023 | 25.85 | 25.90 | 25.49 | 25.66 | 85,020 | -0.10(-0.39%) |
Jul 19, 2023 | 25.65 | 25.86 | 25.56 | 25.76 | 25,699 | +0.14(+0.54%) |
Jul 18, 2023 | 25.36 | 25.70 | 25.27 | 25.62 | 23,201 | +0.33(+1.30%) |
Jul 17, 2023 | 25.70 | 25.75 | 25.26 | 25.29 | 24,490 | -0.17(-0.66%) |
Jul 14, 2023 | 25.73 | 25.73 | 25.10 | 25.46 | 13,139 | -0.34(-1.31%) |
Jul 13, 2023 | 25.92 | 25.94 | 25.58 | 25.80 | 24,010 | +0.04(+0.15%) |
Jul 12, 2023 | 25.94 | 26.21 | 25.58 | 25.76 | 35,300 | +0.09(+0.35%) |
Jul 11, 2023 | 25.13 | 25.85 | 25.12 | 25.67 | 58,154 | +0.63(+2.50%) |
Jul 10, 2023 | 25.13 | 25.25 | 24.92 | 25.04 | 16,606 | -0.23(-0.90%) |
Jul 07, 2023 | 24.34 | 25.34 | 24.13 | 25.27 | 48,406 | +1.05(+4.35%) |
Jul 06, 2023 | 25.05 | 25.14 | 24.07 | 24.22 | 54,249 | -0.92(-3.68%) |
Jul 05, 2023 | 25.51 | 25.52 | 25.01 | 25.14 | 50,305 | -0.37(-1.44%) |
Jul 03, 2023 | 25.38 | 25.62 | 25.19 | 25.51 | 25,135 | +0.19(+0.75%) |
Jun 30, 2023 | 25.50 | 25.50 | 24.92 | 25.32 | 20,355 | -0.18(-0.70%) |
Jun 29, 2023 | 25.41 | 25.78 | 25.28 | 25.50 | 16,879 | +0.13(+0.51%) |
Jun 28, 2023 | 25.11 | 25.55 | 24.37 | 25.37 | 24,556 | +0.04(+0.16%) |
Jun 27, 2023 | 25.03 | 25.51 | 25.02 | 25.33 | 27,465 | +0.26(+1.03%) |
Jun 26, 2023 | 25.09 | 25.38 | 24.87 | 25.07 | 35,316 | -0.20(-0.79%) |
Jun 23, 2023 | 24.64 | 25.42 | 24.39 | 25.27 | 121,872 | +0.36(+1.43%) |
Jun 22, 2023 | 24.85 | 24.92 | 24.33 | 24.92 | 27,231 | -0.13(-0.52%) |
Jun 21, 2023 | 24.98 | 25.11 | 24.64 | 25.04 | 43,208 | -0.18(-0.71%) |
Jun 20, 2023 | 25.13 | 25.32 | 24.86 | 25.22 | 36,588 | +0.08(+0.32%) |
Jun 16, 2023 | 25.66 | 25.66 | 24.95 | 25.14 | 42,722 | -0.36(-1.40%) |
Jun 15, 2023 | 25.31 | 25.50 | 25.00 | 25.50 | 49,918 | +0.19(+0.75%) |
Jun 14, 2023 | 24.88 | 25.40 | 24.85 | 25.31 | 34,696 | +0.47(+1.88%) |
Jun 13, 2023 | 25.42 | 25.70 | 24.50 | 24.85 | 36,037 | -0.68(-2.68%) |
Jun 12, 2023 | 26.06 | 26.06 | 25.19 | 25.53 | 26,305 | -0.52(-1.98%) |
Jun 09, 2023 | 25.95 | 26.26 | 25.87 | 26.05 | 22,363 | -0.06(-0.23%) |
Jun 08, 2023 | 25.55 | 26.11 | 25.24 | 26.11 | 28,437 | +0.64(+2.49%) |
Jun 07, 2023 | 24.99 | 25.62 | 24.99 | 25.47 | 25,392 | +0.51(+2.03%) |
Jun 06, 2023 | 24.02 | 25.06 | 24.02 | 24.97 | 28,199 | +0.94(+3.93%) |
Jun 05, 2023 | 24.55 | 24.61 | 23.97 | 24.02 | 23,343 | -0.40(-1.63%) |
Jun 02, 2023 | 23.21 | 24.51 | 23.21 | 24.42 | 28,975 | +1.27(+5.49%) |