Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.72 | 22.82 | 22.52 | 22.56 | 358,936 | -0.06(-0.26%) |
Aug 30, 2023 | 21.98 | 22.70 | 21.87 | 22.62 | 266,512 | +0.62(+2.81%) |
Aug 29, 2023 | 21.85 | 22.11 | 21.76 | 22.00 | 221,139 | +0.09(+0.41%) |
Aug 28, 2023 | 21.91 | 22.19 | 21.81 | 21.91 | 201,726 | +0.04(+0.18%) |
Aug 25, 2023 | 22.06 | 22.12 | 21.66 | 21.87 | 151,033 | +0.02(+0.09%) |
Aug 24, 2023 | 21.61 | 21.99 | 21.61 | 21.85 | 163,172 | +0.08(+0.37%) |
Aug 23, 2023 | 21.70 | 22.00 | 21.56 | 21.77 | 251,155 | +0.03(+0.14%) |
Aug 22, 2023 | 21.80 | 21.99 | 21.49 | 21.74 | 282,223 | +0.46(+2.16%) |
Aug 21, 2023 | 21.47 | 21.56 | 21.25 | 21.28 | 244,503 | -0.17(-0.79%) |
Aug 18, 2023 | 21.19 | 21.58 | 21.18 | 21.45 | 334,501 | +0.04(+0.19%) |
Aug 17, 2023 | 21.15 | 21.47 | 21.01 | 21.41 | 344,844 | +0.49(+2.34%) |
Aug 16, 2023 | 21.21 | 21.41 | 20.84 | 20.92 | 244,677 | -0.39(-1.82%) |
Aug 15, 2023 | 21.46 | 21.46 | 21.06 | 21.31 | 348,247 | -0.33(-1.52%) |
Aug 14, 2023 | 21.74 | 21.74 | 21.02 | 21.64 | 355,863 | -0.26(-1.18%) |
Aug 11, 2023 | 21.60 | 22.11 | 21.60 | 21.90 | 482,055 | -0.04(-0.18%) |
Aug 10, 2023 | 19.50 | 21.98 | 19.50 | 21.94 | 691,589 | +1.13(+5.41%) |
Aug 09, 2023 | 20.61 | 20.95 | 20.59 | 20.81 | 388,237 | +0.01(+0.05%) |
Aug 08, 2023 | 20.34 | 21.01 | 19.85 | 20.80 | 496,775 | +0.17(+0.82%) |
Aug 07, 2023 | 20.94 | 20.98 | 20.52 | 20.63 | 427,044 | -0.23(-1.10%) |
Aug 04, 2023 | 21.21 | 21.29 | 20.85 | 20.86 | 248,632 | -0.32(-1.51%) |
Aug 03, 2023 | 21.14 | 21.28 | 20.85 | 21.18 | 429,686 | -0.08(-0.38%) |
Aug 02, 2023 | 21.28 | 21.38 | 21.12 | 21.26 | 215,665 | -0.36(-1.66%) |
Aug 01, 2023 | 21.74 | 21.97 | 21.51 | 21.62 | 265,526 | -0.24(-1.10%) |
Jul 31, 2023 | 21.93 | 21.98 | 21.73 | 21.86 | 251,696 | +0.04(+0.18%) |
Jul 28, 2023 | 22.12 | 22.29 | 21.80 | 21.82 | 311,581 | -0.10(-0.45%) |
Jul 27, 2023 | 22.24 | 22.48 | 21.86 | 21.92 | 264,307 | -0.23(-1.04%) |
Jul 26, 2023 | 21.97 | 22.33 | 21.97 | 22.15 | 507,339 | +0.06(+0.27%) |
Jul 25, 2023 | 21.84 | 22.29 | 21.65 | 22.09 | 213,153 | +0.18(+0.82%) |
Jul 24, 2023 | 22.29 | 22.52 | 21.83 | 21.91 | 195,445 | -0.40(-1.79%) |
Jul 21, 2023 | 22.26 | 22.34 | 22.12 | 22.31 | 256,298 | +0.13(+0.58%) |
Jul 20, 2023 | 22.49 | 22.49 | 22.07 | 22.18 | 192,068 | -0.21(-0.94%) |
Jul 19, 2023 | 22.55 | 22.56 | 22.29 | 22.39 | 206,293 | -0.12(-0.53%) |
Jul 18, 2023 | 22.12 | 22.56 | 22.12 | 22.51 | 264,383 | +0.38(+1.71%) |
Jul 17, 2023 | 21.83 | 22.26 | 21.75 | 22.13 | 198,594 | +0.31(+1.42%) |
Jul 14, 2023 | 21.98 | 22.27 | 21.62 | 21.82 | 197,769 | -0.21(-0.95%) |
Jul 13, 2023 | 22.00 | 22.05 | 21.76 | 22.03 | 366,674 | +0.17(+0.78%) |
Jul 12, 2023 | 22.26 | 22.37 | 21.85 | 21.86 | 328,907 | +0.06(+0.27%) |
Jul 11, 2023 | 21.62 | 21.95 | 21.49 | 21.80 | 389,027 | +0.36(+1.67%) |
Jul 10, 2023 | 20.98 | 21.48 | 20.85 | 21.44 | 351,411 | +0.32(+1.51%) |
Jul 07, 2023 | 20.81 | 21.31 | 20.76 | 21.12 | 273,323 | +0.28(+1.34%) |
Jul 06, 2023 | 20.75 | 20.86 | 20.35 | 20.84 | 365,156 | -0.22(-1.04%) |
Jul 05, 2023 | 21.49 | 21.56 | 20.85 | 21.06 | 349,347 | -0.67(-3.07%) |
Jul 03, 2023 | 21.01 | 21.78 | 21.01 | 21.73 | 233,791 | +0.57(+2.69%) |
Jun 30, 2023 | 21.19 | 21.25 | 20.90 | 21.16 | 471,309 | +0.32(+1.53%) |
Jun 29, 2023 | 20.76 | 21.15 | 20.68 | 20.84 | 532,441 | +0.14(+0.67%) |
Jun 28, 2023 | 21.10 | 21.10 | 20.66 | 20.70 | 485,634 | -0.29(-1.38%) |
Jun 27, 2023 | 20.86 | 21.35 | 20.63 | 20.99 | 368,963 | +0.10(+0.48%) |
Jun 26, 2023 | 20.89 | 21.38 | 20.86 | 20.89 | 445,147 | -0.10(-0.47%) |
Jun 23, 2023 | 21.02 | 21.23 | 20.62 | 20.99 | 1,041,486 | -0.50(-2.32%) |
Jun 22, 2023 | 20.76 | 21.68 | 20.55 | 21.49 | 506,031 | +0.70(+3.36%) |
Jun 21, 2023 | 21.19 | 21.37 | 20.77 | 20.79 | 402,703 | -0.62(-2.89%) |
Jun 20, 2023 | 22.21 | 22.22 | 21.35 | 21.41 | 695,145 | -1.32(-5.79%) |
Jun 16, 2023 | 24.32 | 24.32 | 22.51 | 22.73 | 814,123 | -1.56(-6.41%) |
Jun 15, 2023 | 23.85 | 24.36 | 23.71 | 24.29 | 315,237 | +0.30(+1.25%) |
Jun 14, 2023 | 24.53 | 24.60 | 23.90 | 23.99 | 307,771 | -0.45(-1.84%) |
Jun 13, 2023 | 24.44 | 25.00 | 24.24 | 24.43 | 389,682 | +0.23(+0.95%) |
Jun 12, 2023 | 24.60 | 24.70 | 24.18 | 24.21 | 385,878 | -0.28(-1.14%) |
Jun 09, 2023 | 25.35 | 25.35 | 24.37 | 24.48 | 247,208 | -0.87(-3.42%) |
Jun 08, 2023 | 26.10 | 26.13 | 25.16 | 25.35 | 281,477 | -0.77(-2.94%) |
Jun 07, 2023 | 26.14 | 26.44 | 26.02 | 26.12 | 420,670 | +0.21(+0.81%) |
Jun 06, 2023 | 25.30 | 26.28 | 25.30 | 25.91 | 379,768 | +0.41(+1.60%) |
Jun 05, 2023 | 25.94 | 26.11 | 25.41 | 25.50 | 631,889 | -0.50(-1.92%) |
Jun 02, 2023 | 24.79 | 26.05 | 24.77 | 26.00 | 760,134 | +1.75(+7.20%) |