Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.53 | 23.61 | 23.53 | 23.59 | 5,787 | +0.06(+0.26%) |
Aug 30, 2023 | 23.52 | 23.62 | 23.48 | 23.53 | 8,449 | +0.01(+0.04%) |
Aug 29, 2023 | 23.52 | 23.61 | 23.49 | 23.52 | 2,692 | +0.00(+0.00%) |
Aug 28, 2023 | 23.48 | 23.60 | 23.47 | 23.52 | 5,783 | -0.03(-0.12%) |
Aug 25, 2023 | 23.55 | 23.55 | 23.53 | 23.55 | 3,344 | +0.02(+0.08%) |
Aug 24, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 390 | -0.04(-0.16%) |
Aug 23, 2023 | 23.57 | 23.62 | 23.57 | 23.57 | 6,146 | +0.06(+0.24%) |
Aug 22, 2023 | 23.57 | 23.57 | 23.51 | 23.51 | 956 | +0.02(+0.08%) |
Aug 21, 2023 | 23.44 | 23.53 | 23.38 | 23.49 | 4,734 | -0.07(-0.30%) |
Aug 18, 2023 | 23.49 | 23.59 | 23.48 | 23.57 | 5,287 | +0.04(+0.18%) |
Aug 17, 2023 | 23.52 | 23.58 | 23.51 | 23.52 | 5,874 | -0.01(-0.04%) |
Aug 16, 2023 | 23.52 | 23.59 | 23.52 | 23.53 | 5,094 | +0.06(+0.25%) |
Aug 15, 2023 | 23.53 | 23.53 | 23.44 | 23.47 | 1,679 | +0.01(+0.04%) |
Aug 14, 2023 | 23.51 | 23.53 | 23.47 | 23.47 | 5,219 | -0.04(-0.16%) |
Aug 11, 2023 | 23.42 | 23.53 | 23.42 | 23.50 | 3,222 | -0.03(-0.12%) |
Aug 10, 2023 | 23.48 | 23.53 | 23.48 | 23.53 | 7,963 | +0.01(+0.04%) |
Aug 09, 2023 | 23.48 | 23.52 | 23.48 | 23.52 | 620 | +0.01(+0.06%) |
Aug 08, 2023 | 23.50 | 23.53 | 23.48 | 23.51 | 3,732 | +0.01(+0.06%) |
Aug 07, 2023 | 23.49 | 23.51 | 23.48 | 23.49 | 2,504 | -0.01(-0.06%) |
Aug 04, 2023 | 23.51 | 23.52 | 23.48 | 23.51 | 1,614 | +0.02(+0.10%) |
Aug 03, 2023 | 23.44 | 23.48 | 23.44 | 23.48 | 970 | -0.03(-0.12%) |
Aug 02, 2023 | 23.45 | 23.53 | 23.44 | 23.51 | 2,994 | -0.00(-0.00%) |
Aug 01, 2023 | 23.39 | 23.51 | 23.39 | 23.51 | 4,074 | +0.09(+0.40%) |
Jul 31, 2023 | 23.44 | 23.44 | 23.39 | 23.42 | 2,342 | +0.03(+0.12%) |
Jul 28, 2023 | 23.40 | 23.42 | 23.38 | 23.39 | 2,694 | -0.05(-0.20%) |
Jul 27, 2023 | 23.44 | 23.44 | 23.43 | 23.44 | 570 | +0.02(+0.10%) |
Jul 26, 2023 | 23.46 | 23.47 | 23.41 | 23.41 | 1,167 | +0.01(+0.06%) |
Jul 25, 2023 | 23.39 | 23.44 | 23.39 | 23.40 | 1,275 | +0.01(+0.04%) |
Jul 24, 2023 | 23.46 | 23.46 | 23.39 | 23.39 | 3,119 | -0.04(-0.18%) |
Jul 21, 2023 | 23.48 | 23.48 | 23.39 | 23.43 | 4,540 | +0.04(+0.18%) |
Jul 20, 2023 | 23.47 | 23.48 | 23.30 | 23.39 | 4,035 | +0.00(+0.00%) |
Jul 19, 2023 | 23.43 | 23.43 | 23.31 | 23.39 | 5,515 | +0.05(+0.20%) |
Jul 18, 2023 | 23.39 | 23.40 | 23.34 | 23.34 | 1,672 | -0.02(-0.08%) |
Jul 17, 2023 | 23.27 | 23.37 | 23.27 | 23.36 | 4,135 | +0.07(+0.28%) |
Jul 14, 2023 | 23.44 | 23.44 | 23.25 | 23.30 | 5,101 | -0.01(-0.04%) |
Jul 13, 2023 | 23.35 | 23.35 | 23.30 | 23.30 | 5,381 | +0.00(+0.00%) |
Jul 12, 2023 | 23.30 | 23.35 | 23.29 | 23.30 | 8,740 | +0.02(+0.09%) |
Jul 11, 2023 | 23.30 | 23.30 | 23.28 | 23.28 | 2,252 | -0.00(-0.01%) |
Jul 10, 2023 | 23.26 | 23.29 | 23.26 | 23.29 | 4,613 | +0.03(+0.12%) |
Jul 07, 2023 | 23.38 | 23.40 | 23.26 | 23.26 | 2,613 | -0.07(-0.28%) |
Jul 06, 2023 | 23.35 | 23.40 | 23.32 | 23.32 | 4,131 | -0.02(-0.07%) |
Jul 05, 2023 | 23.26 | 23.35 | 23.26 | 23.34 | 6,301 | -0.00(-0.01%) |
Jul 03, 2023 | 23.33 | 23.34 | 23.33 | 23.34 | 618 | +0.04(+0.16%) |
Jun 30, 2023 | 23.27 | 23.30 | 23.27 | 23.30 | 1,303 | +0.05(+0.20%) |
Jun 29, 2023 | 23.30 | 23.30 | 23.23 | 23.26 | 1,667 | +0.03(+0.12%) |
Jun 28, 2023 | 23.30 | 23.35 | 23.23 | 23.23 | 3,555 | +0.02(+0.08%) |
Jun 27, 2023 | 23.35 | 23.43 | 23.21 | 23.21 | 3,904 | -0.14(-0.60%) |
Jun 26, 2023 | 23.31 | 23.42 | 23.21 | 23.35 | 8,215 | +0.05(+0.20%) |
Jun 23, 2023 | 23.27 | 23.30 | 23.21 | 23.30 | 3,130 | +0.04(+0.16%) |
Jun 22, 2023 | 23.21 | 23.27 | 23.20 | 23.27 | 3,762 | +0.06(+0.24%) |
Jun 21, 2023 | 23.10 | 23.21 | 23.04 | 23.21 | 3,051 | +0.07(+0.28%) |
Jun 20, 2023 | 23.20 | 23.20 | 23.14 | 23.14 | 4,419 | -0.01(-0.04%) |
Jun 16, 2023 | 23.04 | 23.20 | 23.04 | 23.15 | 3,077 | +0.04(+0.16%) |