Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.89 | 22.90 | 22.86 | 22.89 | 105,023 | +0.02(+0.07%) |
Aug 30, 2023 | 22.90 | 22.91 | 22.87 | 22.88 | 15,719 | -0.02(-0.09%) |
Aug 29, 2023 | 22.75 | 22.90 | 22.75 | 22.90 | 22,324 | +0.13(+0.57%) |
Aug 28, 2023 | 22.75 | 22.79 | 22.72 | 22.77 | 36,780 | +0.07(+0.33%) |
Aug 25, 2023 | 22.63 | 22.71 | 22.59 | 22.70 | 23,354 | +0.11(+0.49%) |
Aug 24, 2023 | 22.72 | 22.72 | 22.58 | 22.58 | 25,676 | -0.13(-0.55%) |
Aug 23, 2023 | 22.63 | 22.75 | 22.63 | 22.71 | 40,252 | +0.17(+0.75%) |
Aug 22, 2023 | 22.58 | 22.59 | 22.54 | 22.54 | 28,050 | -0.02(-0.09%) |
Aug 21, 2023 | 22.57 | 22.57 | 22.50 | 22.56 | 30,788 | -0.02(-0.09%) |
Aug 18, 2023 | 22.50 | 22.62 | 22.49 | 22.58 | 53,908 | +0.04(+0.18%) |
Aug 17, 2023 | 22.65 | 22.65 | 22.51 | 22.54 | 87,009 | -0.08(-0.35%) |
Aug 16, 2023 | 22.67 | 22.71 | 22.61 | 22.62 | 24,594 | -0.05(-0.21%) |
Aug 15, 2023 | 22.71 | 22.73 | 22.67 | 22.67 | 23,560 | -0.08(-0.37%) |
Aug 14, 2023 | 22.73 | 22.78 | 22.68 | 22.75 | 24,643 | +0.02(+0.09%) |
Aug 11, 2023 | 22.70 | 22.74 | 22.68 | 22.73 | 26,684 | -0.01(-0.04%) |
Aug 10, 2023 | 22.84 | 22.86 | 22.72 | 22.74 | 13,874 | -0.01(-0.04%) |
Aug 09, 2023 | 22.79 | 22.80 | 22.74 | 22.75 | 26,492 | -0.02(-0.10%) |
Aug 08, 2023 | 22.72 | 22.80 | 22.70 | 22.77 | 24,156 | +0.05(+0.23%) |
Aug 07, 2023 | 22.73 | 22.73 | 22.66 | 22.72 | 25,054 | +0.04(+0.15%) |
Aug 04, 2023 | 22.67 | 22.75 | 22.66 | 22.68 | 207,831 | +0.12(+0.51%) |
Aug 03, 2023 | 22.60 | 22.61 | 22.55 | 22.57 | 37,226 | -0.12(-0.53%) |
Aug 02, 2023 | 22.66 | 22.69 | 22.60 | 22.69 | 56,621 | +0.00(+0.00%) |
Aug 01, 2023 | 22.77 | 22.77 | 22.69 | 22.69 | 18,293 | -0.27(-1.18%) |
Jul 31, 2023 | 22.91 | 22.96 | 22.91 | 22.96 | 160,584 | +0.10(+0.44%) |
Jul 28, 2023 | 22.85 | 22.90 | 22.83 | 22.86 | 19,255 | +0.12(+0.53%) |
Jul 27, 2023 | 22.96 | 22.96 | 22.73 | 22.74 | 21,348 | -0.18(-0.79%) |
Jul 26, 2023 | 22.81 | 22.93 | 22.81 | 22.92 | 25,048 | +0.11(+0.48%) |
Jul 25, 2023 | 22.82 | 22.84 | 22.78 | 22.81 | 43,927 | -0.05(-0.22%) |
Jul 24, 2023 | 22.88 | 22.95 | 22.85 | 22.86 | 33,131 | -0.02(-0.07%) |
Jul 21, 2023 | 22.85 | 22.88 | 22.82 | 22.88 | 14,395 | +0.07(+0.33%) |
Jul 20, 2023 | 22.84 | 22.84 | 22.78 | 22.80 | 10,474 | -0.07(-0.31%) |
Jul 19, 2023 | 22.90 | 22.93 | 22.86 | 22.87 | 15,412 | +0.02(+0.09%) |
Jul 18, 2023 | 22.84 | 22.88 | 22.83 | 22.85 | 24,574 | +0.03(+0.14%) |
Jul 17, 2023 | 22.76 | 22.82 | 22.75 | 22.82 | 7,453 | +0.07(+0.30%) |
Jul 14, 2023 | 22.92 | 22.92 | 22.75 | 22.75 | 25,696 | -0.15(-0.66%) |
Jul 13, 2023 | 22.82 | 22.90 | 22.82 | 22.90 | 6,632 | +0.12(+0.53%) |
Jul 12, 2023 | 22.80 | 22.80 | 22.73 | 22.78 | 25,205 | +0.15(+0.66%) |
Jul 11, 2023 | 22.59 | 22.63 | 22.57 | 22.63 | 8,500 | +0.09(+0.40%) |
Jul 10, 2023 | 22.47 | 22.56 | 22.47 | 22.54 | 13,697 | +0.10(+0.45%) |
Jul 07, 2023 | 22.44 | 22.54 | 22.44 | 22.44 | 17,701 | +0.01(+0.02%) |
Jul 06, 2023 | 22.48 | 22.48 | 22.40 | 22.43 | 292,128 | -0.12(-0.51%) |
Jul 05, 2023 | 22.62 | 22.62 | 22.52 | 22.55 | 13,588 | -0.07(-0.31%) |
Jul 03, 2023 | 22.65 | 22.65 | 22.61 | 22.62 | 4,166 | -0.14(-0.62%) |
Jun 30, 2023 | 22.75 | 22.80 | 22.73 | 22.76 | 7,464 | +0.13(+0.57%) |
Jun 29, 2023 | 22.66 | 22.66 | 22.63 | 22.63 | 4,317 | -0.09(-0.40%) |
Jun 28, 2023 | 22.62 | 22.72 | 22.60 | 22.72 | 18,683 | +0.11(+0.49%) |
Jun 27, 2023 | 22.59 | 22.61 | 22.57 | 22.61 | 9,596 | +0.04(+0.18%) |
Jun 26, 2023 | 22.53 | 22.58 | 22.53 | 22.57 | 15,199 | +0.13(+0.58%) |
Jun 23, 2023 | 22.55 | 22.56 | 22.44 | 22.44 | 134,340 | -0.14(-0.62%) |
Jun 22, 2023 | 22.62 | 22.64 | 22.56 | 22.58 | 17,828 | -0.04(-0.18%) |
Jun 21, 2023 | 22.63 | 22.65 | 22.60 | 22.62 | 7,330 | -0.06(-0.26%) |
Jun 20, 2023 | 22.69 | 22.71 | 22.67 | 22.68 | 13,723 | -0.02(-0.09%) |
Jun 16, 2023 | 22.75 | 22.75 | 22.69 | 22.70 | 3,991 | -0.03(-0.14%) |
Jun 15, 2023 | 22.68 | 22.75 | 22.68 | 22.73 | 5,400 | +0.09(+0.40%) |
Jun 14, 2023 | 22.65 | 22.71 | 22.64 | 22.64 | 27,248 | +0.02(+0.10%) |
Jun 13, 2023 | 22.80 | 22.80 | 22.62 | 22.62 | 59,300 | -0.01(-0.05%) |
Jun 12, 2023 | 22.65 | 22.65 | 22.55 | 22.63 | 12,390 | +0.03(+0.13%) |
Jun 09, 2023 | 22.64 | 22.65 | 22.60 | 22.60 | 6,138 | +0.00(+0.00%) |
Jun 08, 2023 | 22.49 | 22.60 | 22.49 | 22.60 | 14,101 | +0.14(+0.62%) |
Jun 07, 2023 | 22.61 | 22.61 | 22.46 | 22.46 | 143,861 | -0.12(-0.53%) |
Jun 06, 2023 | 22.54 | 22.58 | 22.54 | 22.58 | 1,933 | +0.05(+0.24%) |
Jun 05, 2023 | 22.54 | 22.55 | 22.48 | 22.52 | 11,348 | -0.03(-0.15%) |
Jun 02, 2023 | 22.56 | 22.58 | 22.52 | 22.56 | 162,982 | +0.06(+0.28%) |