Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.23 | 22.31 | 22.10 | 22.19 | 10,192 | -0.23(-1.02%) |
Aug 30, 2023 | 22.34 | 22.48 | 22.34 | 22.42 | 8,039 | -0.05(-0.21%) |
Aug 29, 2023 | 22.41 | 22.57 | 22.38 | 22.46 | 9,120 | +0.25(+1.14%) |
Aug 28, 2023 | 22.12 | 22.35 | 22.12 | 22.21 | 10,750 | +0.31(+1.42%) |
Aug 25, 2023 | 21.99 | 22.06 | 21.90 | 21.90 | 13,033 | -0.12(-0.54%) |
Aug 24, 2023 | 22.14 | 22.14 | 21.99 | 22.02 | 4,807 | -0.10(-0.44%) |
Aug 23, 2023 | 22.01 | 22.12 | 22.00 | 22.12 | 9,249 | +0.25(+1.15%) |
Aug 22, 2023 | 21.83 | 21.90 | 21.82 | 21.87 | 3,013 | +0.05(+0.25%) |
Aug 21, 2023 | 21.83 | 21.97 | 21.81 | 21.81 | 10,865 | +0.01(+0.07%) |
Aug 18, 2023 | 21.81 | 21.92 | 21.78 | 21.80 | 7,775 | -0.24(-1.08%) |
Aug 17, 2023 | 22.12 | 22.16 | 22.03 | 22.03 | 11,434 | -0.01(-0.04%) |
Aug 16, 2023 | 22.15 | 22.15 | 22.01 | 22.04 | 5,666 | -0.15(-0.66%) |
Aug 15, 2023 | 22.27 | 22.27 | 22.17 | 22.19 | 7,325 | -0.19(-0.84%) |
Aug 14, 2023 | 22.25 | 22.44 | 22.25 | 22.38 | 15,005 | -0.05(-0.22%) |
Aug 11, 2023 | 22.52 | 22.52 | 22.41 | 22.43 | 3,691 | -0.29(-1.28%) |
Aug 10, 2023 | 22.81 | 22.91 | 22.70 | 22.72 | 8,205 | +0.01(+0.07%) |
Aug 09, 2023 | 22.76 | 22.76 | 22.60 | 22.71 | 6,963 | +0.09(+0.41%) |
Aug 08, 2023 | 22.56 | 22.70 | 22.48 | 22.61 | 5,331 | -0.25(-1.08%) |
Aug 07, 2023 | 22.78 | 22.89 | 22.67 | 22.86 | 15,514 | +0.03(+0.11%) |
Aug 04, 2023 | 22.89 | 23.05 | 22.80 | 22.83 | 12,952 | -0.04(-0.16%) |
Aug 03, 2023 | 22.77 | 22.90 | 22.77 | 22.87 | 8,536 | +0.21(+0.92%) |
Aug 02, 2023 | 22.96 | 22.96 | 22.64 | 22.66 | 35,996 | -0.59(-2.55%) |
Aug 01, 2023 | 23.36 | 23.36 | 23.18 | 23.25 | 5,844 | -0.15(-0.65%) |
Jul 31, 2023 | 23.34 | 23.51 | 23.30 | 23.41 | 13,866 | +0.08(+0.33%) |
Jul 28, 2023 | 23.23 | 23.39 | 23.16 | 23.33 | 5,742 | +0.47(+2.07%) |
Jul 27, 2023 | 23.18 | 23.18 | 22.86 | 22.86 | 40,491 | -0.27(-1.16%) |
Jul 26, 2023 | 22.95 | 23.13 | 22.95 | 23.13 | 4,512 | +0.14(+0.60%) |
Jul 25, 2023 | 23.01 | 23.09 | 22.95 | 22.99 | 6,672 | +0.13(+0.56%) |
Jul 24, 2023 | 22.56 | 22.88 | 22.56 | 22.86 | 8,047 | +0.23(+1.00%) |
Jul 21, 2023 | 22.48 | 22.63 | 22.43 | 22.63 | 6,850 | +0.12(+0.53%) |
Jul 20, 2023 | 22.51 | 22.59 | 22.44 | 22.51 | 11,880 | -0.19(-0.83%) |
Jul 19, 2023 | 22.78 | 22.82 | 22.62 | 22.70 | 4,782 | -0.04(-0.17%) |
Jul 18, 2023 | 22.62 | 22.77 | 22.62 | 22.74 | 4,860 | -0.13(-0.56%) |
Jul 17, 2023 | 22.77 | 22.87 | 22.61 | 22.87 | 17,959 | +0.01(+0.04%) |
Jul 14, 2023 | 22.76 | 22.92 | 22.76 | 22.86 | 19,987 | +0.00(+0.00%) |
Jul 13, 2023 | 22.83 | 22.98 | 22.76 | 22.86 | 9,455 | +0.24(+1.05%) |
Jul 12, 2023 | 22.55 | 22.72 | 22.55 | 22.62 | 6,417 | +0.23(+1.01%) |
Jul 11, 2023 | 22.20 | 22.39 | 22.17 | 22.39 | 7,238 | +0.24(+1.07%) |
Jul 10, 2023 | 22.03 | 22.16 | 22.03 | 22.16 | 8,120 | -0.05(-0.22%) |
Jul 07, 2023 | 22.01 | 22.22 | 22.01 | 22.21 | 7,709 | +0.16(+0.72%) |
Jul 06, 2023 | 21.98 | 22.05 | 21.93 | 22.05 | 13,910 | -0.37(-1.63%) |
Jul 05, 2023 | 22.45 | 22.45 | 22.30 | 22.41 | 6,642 | -0.01(-0.07%) |
Jul 03, 2023 | 22.60 | 22.60 | 22.41 | 22.43 | 5,917 | +0.11(+0.51%) |
Jun 30, 2023 | 22.43 | 22.43 | 22.15 | 22.32 | 13,593 | +0.22(+0.98%) |
Jun 29, 2023 | 22.04 | 22.16 | 22.03 | 22.10 | 6,995 | -0.13(-0.58%) |
Jun 28, 2023 | 22.25 | 22.25 | 22.12 | 22.23 | 8,530 | -0.10(-0.44%) |
Jun 27, 2023 | 22.16 | 22.33 | 22.16 | 22.33 | 9,040 | +0.28(+1.25%) |
Jun 26, 2023 | 22.09 | 22.14 | 22.05 | 22.05 | 8,789 | +0.14(+0.63%) |
Jun 23, 2023 | 21.89 | 22.06 | 21.81 | 21.91 | 6,302 | -0.30(-1.33%) |
Jun 22, 2023 | 22.22 | 22.34 | 22.02 | 22.21 | 7,453 | +0.01(+0.04%) |
Jun 21, 2023 | 22.26 | 22.34 | 22.18 | 22.20 | 10,353 | -0.23(-1.04%) |
Jun 20, 2023 | 22.53 | 22.58 | 22.33 | 22.43 | 12,566 | -0.33(-1.43%) |
Jun 16, 2023 | 22.80 | 22.81 | 22.72 | 22.76 | 4,420 | +0.01(+0.06%) |