Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.52 | 22.76 | 22.34 | 22.43 | 294,168 | -0.08(-0.35%) |
Aug 30, 2023 | 22.40 | 23.15 | 22.18 | 22.51 | 213,181 | +0.12(+0.52%) |
Aug 29, 2023 | 22.47 | 22.56 | 22.21 | 22.40 | 242,850 | +0.01(+0.04%) |
Aug 28, 2023 | 22.49 | 22.76 | 22.35 | 22.39 | 201,373 | -0.03(-0.13%) |
Aug 25, 2023 | 22.75 | 23.16 | 22.17 | 22.42 | 122,165 | -0.27(-1.19%) |
Aug 24, 2023 | 22.39 | 22.95 | 22.33 | 22.69 | 126,562 | +0.17(+0.77%) |
Aug 23, 2023 | 22.42 | 22.66 | 22.21 | 22.51 | 146,391 | +0.18(+0.82%) |
Aug 22, 2023 | 22.98 | 23.26 | 22.32 | 22.33 | 162,262 | -0.71(-3.10%) |
Aug 21, 2023 | 23.48 | 23.72 | 22.98 | 23.04 | 130,366 | -0.42(-1.81%) |
Aug 18, 2023 | 23.08 | 23.67 | 23.01 | 23.47 | 343,560 | +0.17(+0.74%) |
Aug 17, 2023 | 23.25 | 23.36 | 23.10 | 23.29 | 125,370 | +0.18(+0.79%) |
Aug 16, 2023 | 23.40 | 23.67 | 23.09 | 23.11 | 142,851 | -0.41(-1.76%) |
Aug 15, 2023 | 23.87 | 24.03 | 23.47 | 23.52 | 198,505 | -0.73(-3.02%) |
Aug 14, 2023 | 24.45 | 24.45 | 24.01 | 24.26 | 160,564 | -0.37(-1.49%) |
Aug 11, 2023 | 24.43 | 24.64 | 24.43 | 24.62 | 117,715 | -0.01(-0.04%) |
Aug 10, 2023 | 24.85 | 25.09 | 24.43 | 24.63 | 121,509 | -0.11(-0.43%) |
Aug 09, 2023 | 24.93 | 24.93 | 24.47 | 24.74 | 129,654 | -0.34(-1.35%) |
Aug 08, 2023 | 24.86 | 25.11 | 24.24 | 25.08 | 159,199 | -0.35(-1.37%) |
Aug 07, 2023 | 24.88 | 25.48 | 24.87 | 25.42 | 180,439 | +0.50(+2.01%) |
Aug 04, 2023 | 24.83 | 25.22 | 24.79 | 24.92 | 204,205 | +0.01(+0.04%) |
Aug 03, 2023 | 25.02 | 25.12 | 24.68 | 24.91 | 154,987 | -0.11(-0.42%) |
Aug 02, 2023 | 24.92 | 25.23 | 23.25 | 25.02 | 282,212 | -0.21(-0.84%) |
Aug 01, 2023 | 25.30 | 25.43 | 24.91 | 25.23 | 387,316 | -0.09(-0.34%) |
Jul 31, 2023 | 25.05 | 25.38 | 24.85 | 25.32 | 380,907 | +0.22(+0.88%) |
Jul 28, 2023 | 25.14 | 25.47 | 24.85 | 25.10 | 347,721 | +0.09(+0.35%) |
Jul 27, 2023 | 24.89 | 25.37 | 24.70 | 25.01 | 466,091 | +0.37(+1.49%) |
Jul 26, 2023 | 24.53 | 25.67 | 23.93 | 24.64 | 571,875 | +1.85(+8.12%) |
Jul 25, 2023 | 23.03 | 23.12 | 22.61 | 22.79 | 234,802 | -0.34(-1.46%) |
Jul 24, 2023 | 22.51 | 23.23 | 22.51 | 23.13 | 346,839 | +0.53(+2.35%) |
Jul 21, 2023 | 22.82 | 22.89 | 22.54 | 22.60 | 294,143 | -0.03(-0.13%) |
Jul 20, 2023 | 22.76 | 22.78 | 22.25 | 22.63 | 241,192 | -0.17(-0.76%) |
Jul 19, 2023 | 22.26 | 22.88 | 22.20 | 22.80 | 262,443 | +0.56(+2.51%) |
Jul 18, 2023 | 21.56 | 22.30 | 21.49 | 22.24 | 251,729 | +0.74(+3.45%) |
Jul 17, 2023 | 21.28 | 21.76 | 21.15 | 21.50 | 244,463 | +0.21(+1.00%) |
Jul 14, 2023 | 21.88 | 21.88 | 21.15 | 21.29 | 237,165 | -0.42(-1.95%) |
Jul 13, 2023 | 21.38 | 21.82 | 21.36 | 21.71 | 239,205 | +0.43(+2.04%) |
Jul 12, 2023 | 21.06 | 21.46 | 21.06 | 21.28 | 235,425 | +0.46(+2.22%) |
Jul 11, 2023 | 20.79 | 20.98 | 20.61 | 20.82 | 170,773 | +0.17(+0.84%) |
Jul 10, 2023 | 20.67 | 21.18 | 20.49 | 20.64 | 248,270 | -0.08(-0.37%) |
Jul 07, 2023 | 20.12 | 20.84 | 20.12 | 20.72 | 407,765 | +0.66(+3.27%) |
Jul 06, 2023 | 20.14 | 20.17 | 19.79 | 20.06 | 191,939 | -0.39(-1.89%) |
Jul 05, 2023 | 20.69 | 20.85 | 20.38 | 20.45 | 219,775 | -0.30(-1.44%) |
Jul 03, 2023 | 20.35 | 20.89 | 20.35 | 20.75 | 137,487 | +0.39(+1.89%) |
Jun 30, 2023 | 21.01 | 21.01 | 20.35 | 20.36 | 241,381 | -0.51(-2.45%) |
Jun 29, 2023 | 21.08 | 21.36 | 20.85 | 20.87 | 257,511 | -0.04(-0.18%) |
Jun 28, 2023 | 21.22 | 21.22 | 20.74 | 20.91 | 249,639 | -0.41(-1.94%) |
Jun 27, 2023 | 21.16 | 21.56 | 20.96 | 21.33 | 243,010 | +0.16(+0.77%) |
Jun 26, 2023 | 20.94 | 21.35 | 20.91 | 21.16 | 306,814 | +0.26(+1.25%) |
Jun 23, 2023 | 20.85 | 21.14 | 20.67 | 20.90 | 703,354 | -0.23(-1.09%) |
Jun 22, 2023 | 21.22 | 21.54 | 20.77 | 21.13 | 773,135 | -0.17(-0.81%) |
Jun 21, 2023 | 21.11 | 21.47 | 21.01 | 21.31 | 458,825 | +0.09(+0.41%) |
Jun 20, 2023 | 21.37 | 21.37 | 20.98 | 21.22 | 373,036 | -0.15(-0.72%) |
Jun 16, 2023 | 21.87 | 21.87 | 21.10 | 21.37 | 1,270,754 | -0.26(-1.20%) |
Jun 15, 2023 | 21.58 | 22.39 | 21.25 | 21.64 | 1,538,824 | +0.00(+0.00%) |
Jun 14, 2023 | 22.24 | 22.53 | 21.43 | 21.64 | 322,234 | -0.56(-2.52%) |
Jun 13, 2023 | 21.91 | 22.43 | 21.55 | 22.19 | 255,611 | +0.40(+1.81%) |
Jun 12, 2023 | 22.16 | 22.58 | 21.62 | 21.80 | 239,627 | -0.43(-1.95%) |
Jun 09, 2023 | 22.27 | 22.54 | 22.03 | 22.23 | 222,457 | -0.02(-0.11%) |
Jun 08, 2023 | 22.72 | 22.72 | 22.03 | 22.26 | 314,519 | -0.46(-2.02%) |
Jun 07, 2023 | 22.49 | 23.08 | 22.08 | 22.71 | 414,728 | +0.58(+2.61%) |
Jun 06, 2023 | 21.10 | 22.39 | 21.10 | 22.14 | 376,456 | +1.03(+4.89%) |
Jun 05, 2023 | 21.87 | 21.89 | 20.91 | 21.10 | 248,129 | -0.88(-3.99%) |
Jun 02, 2023 | 20.83 | 22.09 | 20.55 | 21.98 | 406,912 | +1.48(+7.24%) |