Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 23.56 | 23.98 | 23.56 | 23.76 | 582,728 | +0.03(+0.13%) |
Aug 30, 2023 | 23.41 | 23.93 | 23.11 | 23.73 | 496,616 | +0.26(+1.11%) |
Aug 29, 2023 | 22.81 | 23.53 | 22.64 | 23.47 | 769,411 | +0.51(+2.22%) |
Aug 28, 2023 | 22.77 | 23.30 | 22.58 | 22.96 | 497,499 | +0.43(+1.91%) |
Aug 25, 2023 | 22.59 | 22.81 | 22.19 | 22.53 | 716,819 | -0.07(-0.31%) |
Aug 24, 2023 | 23.45 | 23.49 | 22.53 | 22.60 | 424,283 | -0.53(-2.29%) |
Aug 23, 2023 | 22.55 | 23.21 | 22.48 | 23.13 | 420,384 | +0.48(+2.12%) |
Aug 22, 2023 | 22.88 | 22.88 | 22.54 | 22.65 | 417,605 | -0.02(-0.09%) |
Aug 21, 2023 | 22.19 | 22.79 | 22.19 | 22.67 | 465,405 | +0.51(+2.30%) |
Aug 18, 2023 | 21.79 | 22.40 | 21.78 | 22.16 | 437,605 | +0.17(+0.77%) |
Aug 17, 2023 | 22.45 | 22.45 | 21.98 | 21.99 | 395,207 | -0.37(-1.65%) |
Aug 16, 2023 | 23.00 | 23.06 | 22.29 | 22.36 | 538,354 | -0.68(-2.95%) |
Aug 15, 2023 | 23.02 | 23.34 | 22.91 | 23.04 | 424,279 | -0.03(-0.13%) |
Aug 14, 2023 | 23.02 | 23.23 | 22.77 | 23.07 | 631,535 | -0.11(-0.47%) |
Aug 11, 2023 | 24.15 | 24.15 | 23.14 | 23.18 | 659,865 | -1.28(-5.23%) |
Aug 10, 2023 | 25.29 | 25.48 | 24.43 | 24.46 | 576,305 | -0.77(-3.05%) |
Aug 09, 2023 | 25.73 | 25.73 | 25.03 | 25.23 | 538,310 | -0.59(-2.29%) |
Aug 08, 2023 | 25.81 | 25.87 | 25.37 | 25.82 | 352,042 | -0.39(-1.49%) |
Aug 07, 2023 | 25.99 | 26.25 | 25.85 | 26.21 | 355,156 | +0.42(+1.63%) |
Aug 04, 2023 | 25.83 | 26.11 | 25.61 | 25.79 | 391,056 | -0.22(-0.85%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.70 | 26.01 | 338,044 | -0.07(-0.27%) |
Aug 02, 2023 | 26.42 | 26.51 | 25.92 | 26.08 | 462,824 | -0.66(-2.47%) |
Aug 01, 2023 | 26.08 | 26.86 | 26.08 | 26.74 | 410,074 | +0.29(+1.10%) |
Jul 31, 2023 | 26.20 | 26.55 | 25.98 | 26.45 | 443,340 | +0.22(+0.84%) |
Jul 28, 2023 | 25.94 | 26.25 | 25.77 | 26.23 | 474,272 | +0.80(+3.15%) |
Jul 27, 2023 | 25.60 | 26.00 | 25.30 | 25.43 | 495,616 | +0.20(+0.79%) |
Jul 26, 2023 | 25.18 | 25.47 | 25.04 | 25.23 | 321,014 | -0.25(-0.98%) |
Jul 25, 2023 | 25.40 | 25.86 | 25.40 | 25.48 | 469,903 | +0.08(+0.31%) |
Jul 24, 2023 | 25.33 | 25.64 | 25.23 | 25.40 | 368,007 | +0.07(+0.28%) |
Jul 21, 2023 | 25.65 | 25.65 | 25.20 | 25.33 | 388,083 | +0.06(+0.24%) |
Jul 20, 2023 | 26.08 | 26.31 | 25.19 | 25.27 | 548,402 | -1.12(-4.24%) |
Jul 19, 2023 | 26.98 | 26.98 | 26.24 | 26.39 | 576,141 | -0.56(-2.08%) |
Jul 18, 2023 | 26.40 | 26.98 | 26.29 | 26.95 | 488,172 | +0.55(+2.08%) |
Jul 17, 2023 | 26.02 | 26.54 | 25.96 | 26.40 | 444,681 | +0.55(+2.13%) |
Jul 14, 2023 | 26.39 | 26.42 | 25.71 | 25.85 | 414,638 | -0.47(-1.79%) |
Jul 13, 2023 | 25.89 | 26.43 | 25.74 | 26.32 | 712,277 | +0.68(+2.65%) |
Jul 12, 2023 | 25.70 | 25.80 | 25.49 | 25.64 | 401,492 | +0.26(+1.02%) |
Jul 11, 2023 | 25.47 | 25.52 | 24.73 | 25.38 | 574,853 | -0.07(-0.28%) |
Jul 10, 2023 | 25.15 | 25.58 | 25.08 | 25.45 | 499,365 | +0.32(+1.27%) |
Jul 07, 2023 | 25.32 | 25.53 | 25.07 | 25.13 | 448,712 | -0.04(-0.16%) |
Jul 06, 2023 | 25.07 | 25.56 | 24.90 | 25.17 | 495,804 | -0.29(-1.14%) |
Jul 05, 2023 | 26.18 | 26.18 | 25.46 | 25.46 | 644,886 | -0.73(-2.79%) |
Jul 03, 2023 | 25.99 | 26.69 | 25.99 | 26.19 | 575,205 | +0.40(+1.55%) |
Jun 30, 2023 | 25.84 | 26.05 | 25.59 | 25.79 | 668,238 | +0.28(+1.10%) |
Jun 29, 2023 | 24.73 | 25.93 | 24.56 | 25.51 | 894,352 | +1.01(+4.12%) |
Jun 28, 2023 | 23.91 | 24.58 | 23.91 | 24.50 | 432,051 | +0.35(+1.45%) |
Jun 27, 2023 | 23.14 | 24.18 | 23.05 | 24.15 | 612,684 | +1.09(+4.73%) |
Jun 26, 2023 | 23.20 | 23.64 | 23.04 | 23.06 | 727,598 | +0.02(+0.09%) |
Jun 23, 2023 | 23.79 | 23.82 | 23.01 | 23.04 | 2,644,459 | -1.03(-4.28%) |
Jun 22, 2023 | 24.32 | 24.46 | 24.03 | 24.07 | 698,034 | -0.44(-1.80%) |
Jun 21, 2023 | 24.05 | 25.07 | 23.93 | 24.51 | 858,095 | +0.46(+1.91%) |
Jun 20, 2023 | 23.41 | 24.14 | 22.89 | 24.05 | 835,554 | +0.67(+2.87%) |
Jun 16, 2023 | 23.75 | 23.89 | 23.09 | 23.38 | 1,276,896 | -0.21(-0.89%) |
Jun 15, 2023 | 23.31 | 23.68 | 23.24 | 23.59 | 517,314 | +0.02(+0.08%) |
Jun 14, 2023 | 23.40 | 23.85 | 23.37 | 23.57 | 575,108 | +0.00(+0.00%) |
Jun 13, 2023 | 23.65 | 23.79 | 23.31 | 23.57 | 618,571 | +0.34(+1.46%) |
Jun 12, 2023 | 23.00 | 23.41 | 22.88 | 23.23 | 439,714 | +0.37(+1.62%) |
Jun 09, 2023 | 23.22 | 23.44 | 22.79 | 22.86 | 349,388 | -0.18(-0.78%) |
Jun 08, 2023 | 22.98 | 23.24 | 22.80 | 23.04 | 464,957 | +0.07(+0.30%) |
Jun 07, 2023 | 22.60 | 23.33 | 22.60 | 22.97 | 905,759 | +0.52(+2.32%) |
Jun 06, 2023 | 21.44 | 22.55 | 21.37 | 22.45 | 609,141 | +0.90(+4.18%) |
Jun 05, 2023 | 21.57 | 21.76 | 20.93 | 21.55 | 526,968 | -0.23(-1.06%) |
Jun 02, 2023 | 21.63 | 21.80 | 21.17 | 21.78 | 563,280 | +0.39(+1.82%) |