Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.04 | 24.04 | 23.47 | 23.71 | 14,910 | -0.30(-1.25%) |
Aug 30, 2023 | 23.81 | 24.01 | 23.68 | 24.01 | 11,853 | -0.02(-0.08%) |
Aug 29, 2023 | 23.83 | 24.04 | 23.83 | 24.03 | 7,114 | +0.08(+0.33%) |
Aug 28, 2023 | 24.12 | 24.12 | 23.79 | 23.95 | 6,390 | +0.02(+0.08%) |
Aug 25, 2023 | 24.04 | 24.06 | 23.84 | 23.93 | 4,570 | -0.08(-0.33%) |
Aug 24, 2023 | 23.68 | 24.14 | 23.68 | 24.01 | 10,542 | +0.19(+0.78%) |
Aug 23, 2023 | 23.47 | 23.83 | 23.45 | 23.82 | 10,729 | +0.30(+1.29%) |
Aug 22, 2023 | 23.70 | 23.72 | 23.45 | 23.52 | 13,108 | -0.27(-1.15%) |
Aug 21, 2023 | 23.97 | 23.97 | 23.67 | 23.79 | 7,304 | +0.07(+0.29%) |
Aug 18, 2023 | 24.09 | 24.96 | 23.72 | 23.72 | 42,439 | -0.53(-2.18%) |
Aug 17, 2023 | 24.13 | 24.33 | 24.09 | 24.25 | 7,019 | +0.13(+0.53%) |
Aug 16, 2023 | 24.16 | 24.16 | 24.13 | 24.13 | 7,269 | -0.49(-1.99%) |
Aug 15, 2023 | 25.02 | 25.02 | 24.61 | 24.62 | 6,534 | -0.58(-2.30%) |
Aug 14, 2023 | 25.61 | 25.61 | 25.20 | 25.20 | 6,967 | -0.69(-2.65%) |
Aug 11, 2023 | 25.54 | 25.99 | 25.44 | 25.88 | 12,382 | +0.08(+0.30%) |
Aug 10, 2023 | 26.27 | 26.27 | 25.80 | 25.80 | 5,674 | -0.11(-0.42%) |
Aug 09, 2023 | 26.39 | 26.39 | 25.67 | 25.91 | 10,727 | -0.76(-2.83%) |
Aug 08, 2023 | 25.86 | 26.67 | 25.80 | 26.67 | 6,390 | +0.49(+1.87%) |
Aug 07, 2023 | 25.99 | 26.18 | 25.75 | 26.18 | 9,198 | +0.32(+1.25%) |
Aug 04, 2023 | 26.38 | 26.46 | 25.77 | 25.85 | 10,321 | -0.36(-1.38%) |
Aug 03, 2023 | 26.16 | 26.52 | 26.07 | 26.22 | 9,958 | +0.11(+0.41%) |
Aug 02, 2023 | 25.98 | 26.71 | 25.85 | 26.11 | 15,735 | -0.10(-0.37%) |
Aug 01, 2023 | 25.88 | 26.34 | 25.68 | 26.21 | 12,897 | +0.19(+0.72%) |
Jul 31, 2023 | 26.60 | 26.60 | 25.18 | 26.02 | 12,376 | +0.34(+1.34%) |
Jul 28, 2023 | 25.98 | 26.00 | 25.43 | 25.68 | 15,940 | -0.32(-1.25%) |
Jul 27, 2023 | 26.19 | 26.19 | 25.65 | 26.00 | 18,089 | +0.00(+0.00%) |
Jul 26, 2023 | 25.98 | 27.00 | 25.74 | 26.00 | 25,609 | +0.24(+0.91%) |
Jul 25, 2023 | 26.58 | 26.58 | 25.76 | 25.76 | 17,544 | -0.88(-3.31%) |
Jul 24, 2023 | 26.04 | 26.65 | 26.04 | 26.65 | 18,705 | +0.74(+2.84%) |
Jul 21, 2023 | 25.58 | 26.32 | 25.58 | 25.91 | 11,807 | +0.42(+1.65%) |
Jul 20, 2023 | 25.89 | 26.00 | 25.22 | 25.49 | 18,311 | -0.38(-1.48%) |
Jul 19, 2023 | 25.29 | 26.18 | 25.17 | 25.87 | 30,565 | +0.87(+3.49%) |
Jul 18, 2023 | 25.34 | 25.87 | 24.68 | 25.00 | 26,597 | +0.29(+1.19%) |
Jul 17, 2023 | 23.71 | 25.20 | 23.11 | 24.70 | 18,909 | +0.81(+3.41%) |
Jul 14, 2023 | 22.78 | 24.01 | 22.68 | 23.89 | 39,540 | +1.22(+5.37%) |
Jul 13, 2023 | 22.80 | 22.86 | 22.56 | 22.67 | 18,238 | +0.10(+0.43%) |
Jul 12, 2023 | 22.80 | 22.86 | 22.42 | 22.58 | 17,628 | -0.08(-0.35%) |
Jul 11, 2023 | 22.38 | 22.74 | 22.18 | 22.65 | 11,408 | +0.25(+1.09%) |
Jul 10, 2023 | 22.92 | 22.92 | 22.37 | 22.41 | 10,951 | -0.41(-1.81%) |
Jul 07, 2023 | 22.42 | 22.88 | 22.42 | 22.82 | 32,229 | +0.47(+2.11%) |
Jul 06, 2023 | 22.72 | 22.72 | 22.07 | 22.35 | 22,123 | -0.48(-2.11%) |
Jul 05, 2023 | 23.18 | 23.23 | 22.80 | 22.83 | 14,871 | -0.48(-2.06%) |
Jul 03, 2023 | 23.13 | 23.31 | 22.87 | 23.31 | 7,317 | +0.17(+0.72%) |
Jun 30, 2023 | 23.35 | 23.49 | 23.10 | 23.14 | 12,322 | -0.26(-1.13%) |
Jun 29, 2023 | 23.67 | 23.67 | 23.15 | 23.41 | 10,257 | +0.23(+0.97%) |
Jun 28, 2023 | 23.38 | 23.41 | 23.10 | 23.18 | 15,198 | -0.19(-0.80%) |
Jun 27, 2023 | 22.87 | 23.47 | 22.76 | 23.37 | 28,556 | +0.51(+2.23%) |
Jun 26, 2023 | 22.93 | 23.83 | 22.71 | 22.86 | 33,347 | -0.26(-1.10%) |
Jun 23, 2023 | 22.32 | 23.68 | 22.27 | 23.12 | 134,270 | +0.66(+2.93%) |
Jun 22, 2023 | 22.78 | 22.85 | 22.23 | 22.46 | 14,465 | -0.58(-2.51%) |
Jun 21, 2023 | 23.08 | 23.31 | 22.99 | 23.04 | 18,349 | -0.17(-0.72%) |
Jun 20, 2023 | 23.69 | 23.69 | 23.06 | 23.20 | 14,933 | -0.25(-1.05%) |
Jun 16, 2023 | 23.60 | 23.85 | 23.24 | 23.45 | 63,108 | +0.01(+0.04%) |