Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.56 | 22.61 | 22.33 | 22.42 | 1,149,266 | -0.09(-0.39%) |
Aug 30, 2023 | 22.60 | 22.75 | 22.48 | 22.51 | 1,143,597 | -0.02(-0.09%) |
Aug 29, 2023 | 22.27 | 22.64 | 22.01 | 22.53 | 1,336,039 | +0.27(+1.19%) |
Aug 28, 2023 | 22.33 | 22.58 | 22.13 | 22.27 | 1,038,596 | +0.18(+0.80%) |
Aug 25, 2023 | 22.16 | 22.32 | 21.77 | 22.09 | 955,817 | +0.26(+1.17%) |
Aug 24, 2023 | 21.62 | 21.98 | 21.62 | 21.83 | 1,417,575 | -0.03(-0.13%) |
Aug 23, 2023 | 21.84 | 21.98 | 21.64 | 21.86 | 1,151,684 | -0.22(-0.98%) |
Aug 22, 2023 | 22.56 | 22.66 | 22.06 | 22.08 | 1,281,836 | -0.40(-1.79%) |
Aug 21, 2023 | 22.70 | 22.83 | 22.33 | 22.48 | 1,198,797 | -0.03(-0.13%) |
Aug 18, 2023 | 22.08 | 22.64 | 22.08 | 22.51 | 1,472,487 | +0.19(+0.84%) |
Aug 17, 2023 | 22.50 | 22.69 | 22.23 | 22.33 | 1,523,666 | +0.26(+1.16%) |
Aug 16, 2023 | 22.27 | 22.56 | 22.05 | 22.07 | 2,048,155 | -0.24(-1.06%) |
Aug 15, 2023 | 22.22 | 22.35 | 22.12 | 22.31 | 1,749,966 | -0.18(-0.79%) |
Aug 14, 2023 | 22.32 | 22.49 | 22.05 | 22.48 | 2,023,596 | +0.12(+0.53%) |
Aug 11, 2023 | 22.30 | 22.69 | 22.28 | 22.36 | 2,356,731 | +0.01(+0.04%) |
Aug 10, 2023 | 22.66 | 22.78 | 22.17 | 22.35 | 2,191,205 | -0.46(-2.03%) |
Aug 09, 2023 | 22.83 | 23.29 | 22.69 | 22.82 | 1,939,264 | +0.33(+1.47%) |
Aug 08, 2023 | 22.06 | 22.67 | 21.82 | 22.49 | 1,999,501 | -0.09(-0.39%) |
Aug 07, 2023 | 22.59 | 22.78 | 22.18 | 22.58 | 1,736,741 | +0.09(+0.39%) |
Aug 04, 2023 | 22.55 | 22.74 | 22.31 | 22.49 | 2,706,445 | -0.08(-0.35%) |
Aug 03, 2023 | 21.77 | 22.74 | 21.27 | 22.57 | 3,325,766 | +0.98(+4.53%) |
Aug 02, 2023 | 22.64 | 22.75 | 21.24 | 21.59 | 4,246,357 | -0.13(-0.59%) |
Aug 01, 2023 | 21.49 | 21.83 | 21.19 | 21.71 | 2,869,607 | +0.04(+0.18%) |
Jul 31, 2023 | 21.78 | 21.88 | 21.55 | 21.68 | 1,768,359 | +0.06(+0.27%) |
Jul 28, 2023 | 20.75 | 21.64 | 20.53 | 21.62 | 2,586,364 | +1.04(+5.04%) |
Jul 27, 2023 | 21.02 | 21.06 | 20.49 | 20.58 | 2,744,669 | -0.24(-1.17%) |
Jul 26, 2023 | 20.98 | 21.19 | 20.77 | 20.82 | 2,001,445 | -0.41(-1.94%) |
Jul 25, 2023 | 20.99 | 21.30 | 20.83 | 21.23 | 1,679,260 | +0.21(+0.98%) |
Jul 24, 2023 | 20.77 | 21.08 | 20.67 | 21.03 | 2,602,443 | +0.38(+1.85%) |
Jul 21, 2023 | 20.71 | 20.79 | 20.53 | 20.65 | 2,604,778 | +0.03(+0.14%) |
Jul 20, 2023 | 20.39 | 20.65 | 20.19 | 20.62 | 2,413,060 | +0.29(+1.44%) |
Jul 19, 2023 | 20.62 | 20.68 | 20.19 | 20.32 | 2,396,707 | -0.21(-1.00%) |
Jul 18, 2023 | 20.06 | 20.84 | 20.06 | 20.53 | 3,519,924 | +0.33(+1.65%) |
Jul 17, 2023 | 19.95 | 20.40 | 19.86 | 20.20 | 1,917,809 | +0.17(+0.83%) |
Jul 14, 2023 | 21.03 | 21.03 | 19.98 | 20.03 | 2,636,021 | -1.22(-5.76%) |
Jul 13, 2023 | 21.03 | 21.45 | 21.03 | 21.25 | 3,880,900 | +0.16(+0.74%) |
Jul 12, 2023 | 21.20 | 21.46 | 21.06 | 21.10 | 3,299,088 | +0.08(+0.37%) |
Jul 11, 2023 | 20.97 | 21.12 | 20.87 | 21.02 | 1,287,434 | +0.23(+1.13%) |
Jul 10, 2023 | 20.73 | 21.12 | 20.72 | 20.78 | 2,079,226 | -0.17(-0.79%) |
Jul 07, 2023 | 19.94 | 21.16 | 19.94 | 20.95 | 1,846,557 | +0.94(+4.69%) |
Jul 06, 2023 | 20.09 | 20.33 | 19.58 | 20.01 | 1,607,257 | -0.36(-1.78%) |
Jul 05, 2023 | 20.46 | 20.54 | 20.19 | 20.37 | 2,178,577 | +0.01(+0.05%) |
Jul 03, 2023 | 20.39 | 20.62 | 20.31 | 20.36 | 782,589 | -0.09(-0.43%) |
Jun 30, 2023 | 20.50 | 20.58 | 20.15 | 20.45 | 2,360,371 | +0.16(+0.77%) |
Jun 29, 2023 | 19.78 | 20.32 | 19.74 | 20.30 | 1,280,705 | +0.50(+2.52%) |
Jun 28, 2023 | 19.53 | 19.83 | 19.37 | 19.80 | 2,054,376 | +0.29(+1.50%) |
Jun 27, 2023 | 19.66 | 19.66 | 19.30 | 19.50 | 1,362,243 | -0.11(-0.55%) |
Jun 26, 2023 | 19.29 | 19.86 | 19.29 | 19.61 | 2,050,370 | +0.37(+1.93%) |
Jun 23, 2023 | 18.89 | 19.44 | 18.83 | 19.24 | 4,935,892 | -0.09(-0.46%) |
Jun 22, 2023 | 19.47 | 19.49 | 19.18 | 19.33 | 1,976,884 | -0.32(-1.64%) |
Jun 21, 2023 | 19.52 | 19.93 | 19.52 | 19.65 | 2,987,927 | +0.04(+0.20%) |
Jun 20, 2023 | 20.22 | 20.23 | 19.28 | 19.61 | 1,972,732 | -0.68(-3.33%) |
Jun 16, 2023 | 20.50 | 20.51 | 20.01 | 20.29 | 3,901,542 | +0.13(+0.63%) |