Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.38 | 22.45 | 22.13 | 22.14 | 49,258 | -0.33(-1.46%) |
Aug 30, 2023 | 21.95 | 22.67 | 21.95 | 22.47 | 67,927 | +0.02(+0.09%) |
Aug 29, 2023 | 22.19 | 22.55 | 22.19 | 22.45 | 54,917 | +0.37(+1.67%) |
Aug 28, 2023 | 22.19 | 22.69 | 21.94 | 22.08 | 75,253 | -0.20(-0.89%) |
Aug 25, 2023 | 22.61 | 22.61 | 22.06 | 22.28 | 72,013 | -0.22(-0.97%) |
Aug 24, 2023 | 22.98 | 23.07 | 22.42 | 22.50 | 86,668 | -0.60(-2.59%) |
Aug 23, 2023 | 22.98 | 23.64 | 22.59 | 23.09 | 156,274 | +0.52(+2.29%) |
Aug 22, 2023 | 22.47 | 22.62 | 22.27 | 22.58 | 56,584 | +0.17(+0.75%) |
Aug 21, 2023 | 22.60 | 22.80 | 22.32 | 22.41 | 51,132 | -0.27(-1.18%) |
Aug 18, 2023 | 22.80 | 23.07 | 22.64 | 22.68 | 56,587 | -0.46(-1.98%) |
Aug 17, 2023 | 23.17 | 23.38 | 22.99 | 23.13 | 58,797 | -0.04(-0.17%) |
Aug 16, 2023 | 23.35 | 23.78 | 23.13 | 23.17 | 102,078 | -0.26(-1.10%) |
Aug 15, 2023 | 23.43 | 23.58 | 23.17 | 23.43 | 56,034 | +0.02(+0.08%) |
Aug 14, 2023 | 23.21 | 23.49 | 23.05 | 23.41 | 46,432 | -0.12(-0.51%) |
Aug 11, 2023 | 23.97 | 23.97 | 23.46 | 23.53 | 44,747 | -0.19(-0.80%) |
Aug 10, 2023 | 23.78 | 23.86 | 23.55 | 23.72 | 40,251 | -0.02(-0.08%) |
Aug 09, 2023 | 23.60 | 23.96 | 23.42 | 23.74 | 61,701 | +0.31(+1.32%) |
Aug 08, 2023 | 23.63 | 23.63 | 23.07 | 23.43 | 62,433 | -0.35(-1.46%) |
Aug 07, 2023 | 23.63 | 23.86 | 23.52 | 23.78 | 34,864 | +0.15(+0.63%) |
Aug 04, 2023 | 23.78 | 23.91 | 23.54 | 23.63 | 73,972 | -0.02(-0.08%) |
Aug 03, 2023 | 23.53 | 23.72 | 23.12 | 23.65 | 75,545 | +0.38(+1.62%) |
Aug 02, 2023 | 23.54 | 23.54 | 23.03 | 23.27 | 65,533 | -0.21(-0.89%) |
Aug 01, 2023 | 23.72 | 23.72 | 23.33 | 23.48 | 89,504 | -0.25(-1.05%) |
Jul 31, 2023 | 23.77 | 23.86 | 23.30 | 23.73 | 75,600 | +0.14(+0.59%) |
Jul 28, 2023 | 23.24 | 23.64 | 23.21 | 23.59 | 60,670 | +0.52(+2.24%) |
Jul 27, 2023 | 23.08 | 23.29 | 22.99 | 23.07 | 51,177 | +0.10(+0.43%) |
Jul 26, 2023 | 22.84 | 23.08 | 22.84 | 22.98 | 24,399 | +0.14(+0.61%) |
Jul 25, 2023 | 22.84 | 23.21 | 22.84 | 22.84 | 48,993 | +0.00(+0.00%) |
Jul 24, 2023 | 22.63 | 23.03 | 22.63 | 22.84 | 52,066 | +0.06(+0.26%) |
Jul 21, 2023 | 22.97 | 22.97 | 22.54 | 22.78 | 71,809 | -0.08(-0.35%) |
Jul 20, 2023 | 23.04 | 23.04 | 22.74 | 22.86 | 49,059 | -0.04(-0.17%) |
Jul 19, 2023 | 23.13 | 23.20 | 22.87 | 22.90 | 53,845 | -0.06(-0.26%) |
Jul 18, 2023 | 22.34 | 23.25 | 22.34 | 22.96 | 77,980 | +0.38(+1.67%) |
Jul 17, 2023 | 22.34 | 22.62 | 22.12 | 22.58 | 38,504 | +0.09(+0.40%) |
Jul 14, 2023 | 22.93 | 22.93 | 22.40 | 22.49 | 92,569 | -0.35(-1.52%) |
Jul 13, 2023 | 22.73 | 23.04 | 22.60 | 22.84 | 71,949 | +0.15(+0.66%) |
Jul 12, 2023 | 22.84 | 23.07 | 22.67 | 22.69 | 46,398 | +0.06(+0.26%) |
Jul 11, 2023 | 22.15 | 22.72 | 21.94 | 22.63 | 74,501 | +0.58(+2.61%) |
Jul 10, 2023 | 21.97 | 22.20 | 21.93 | 22.05 | 49,267 | +0.04(+0.18%) |
Jul 07, 2023 | 21.76 | 22.23 | 21.76 | 22.01 | 93,419 | +0.25(+1.14%) |
Jul 06, 2023 | 21.72 | 21.85 | 21.16 | 21.76 | 77,898 | -0.13(-0.59%) |
Jul 05, 2023 | 22.09 | 22.23 | 21.58 | 21.89 | 119,432 | +0.04(+0.18%) |
Jul 03, 2023 | 21.67 | 22.02 | 21.62 | 21.85 | 67,079 | +0.16(+0.73%) |
Jun 30, 2023 | 20.85 | 21.83 | 20.85 | 21.69 | 110,380 | +0.18(+0.83%) |
Jun 29, 2023 | 21.10 | 21.67 | 21.10 | 21.52 | 121,155 | +0.34(+1.59%) |
Jun 28, 2023 | 20.89 | 21.37 | 20.81 | 21.18 | 92,152 | +0.33(+1.57%) |
Jun 27, 2023 | 20.87 | 21.28 | 20.79 | 20.85 | 58,638 | -0.17(-0.80%) |
Jun 26, 2023 | 20.83 | 21.30 | 20.16 | 21.02 | 263,677 | +0.17(+0.81%) |
Jun 23, 2023 | 20.72 | 20.96 | 20.52 | 20.85 | 72,533 | -0.02(-0.09%) |
Jun 22, 2023 | 20.56 | 20.96 | 20.56 | 20.87 | 36,891 | +0.20(+0.96%) |
Jun 21, 2023 | 20.25 | 20.86 | 20.25 | 20.67 | 54,810 | +0.19(+0.92%) |
Jun 20, 2023 | 20.65 | 20.65 | 20.08 | 20.48 | 81,466 | -0.19(-0.91%) |
Jun 16, 2023 | 21.07 | 21.07 | 20.65 | 20.67 | 35,149 | -0.27(-1.28%) |