Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.96 | 23.16 | 22.86 | 23.06 | 2,215,061 | +0.18(+0.77%) |
Aug 30, 2023 | 22.95 | 23.00 | 22.74 | 22.89 | 1,820,472 | +0.05(+0.21%) |
Aug 29, 2023 | 23.01 | 23.01 | 22.58 | 22.84 | 1,617,724 | -0.10(-0.42%) |
Aug 28, 2023 | 22.97 | 23.16 | 22.92 | 22.94 | 825,691 | -0.10(-0.42%) |
Aug 25, 2023 | 22.86 | 23.10 | 22.74 | 23.03 | 1,312,194 | +0.28(+1.24%) |
Aug 24, 2023 | 22.83 | 23.02 | 22.72 | 22.75 | 907,003 | -0.11(-0.47%) |
Aug 23, 2023 | 22.83 | 22.92 | 22.63 | 22.86 | 2,078,032 | +0.08(+0.34%) |
Aug 22, 2023 | 22.87 | 22.99 | 22.55 | 22.78 | 2,419,098 | -0.19(-0.84%) |
Aug 21, 2023 | 23.44 | 23.57 | 22.93 | 22.97 | 1,816,153 | -0.54(-2.31%) |
Aug 18, 2023 | 23.30 | 23.54 | 23.06 | 23.52 | 1,662,031 | +0.14(+0.58%) |
Aug 17, 2023 | 23.94 | 23.94 | 23.36 | 23.38 | 1,812,904 | -0.55(-2.31%) |
Aug 16, 2023 | 24.19 | 24.32 | 23.90 | 23.93 | 1,437,629 | -0.26(-1.08%) |
Aug 15, 2023 | 24.60 | 24.65 | 24.17 | 24.20 | 1,435,477 | -0.49(-2.00%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.61 | 24.69 | 1,745,508 | -0.34(-1.36%) |
Aug 11, 2023 | 24.77 | 25.52 | 24.53 | 25.03 | 3,660,384 | +1.02(+4.24%) |
Aug 10, 2023 | 24.11 | 24.28 | 23.95 | 24.01 | 1,641,521 | -0.07(-0.28%) |
Aug 09, 2023 | 23.94 | 24.15 | 23.87 | 24.08 | 1,504,805 | +0.14(+0.57%) |
Aug 08, 2023 | 24.20 | 24.20 | 23.82 | 23.94 | 1,602,974 | -0.32(-1.32%) |
Aug 07, 2023 | 24.18 | 24.45 | 24.17 | 24.26 | 2,333,187 | +0.09(+0.36%) |
Aug 04, 2023 | 24.23 | 24.45 | 24.15 | 24.18 | 1,680,908 | -0.06(-0.24%) |
Aug 03, 2023 | 24.27 | 24.38 | 24.07 | 24.23 | 1,137,179 | -0.11(-0.44%) |
Aug 02, 2023 | 23.96 | 24.51 | 23.95 | 24.34 | 1,542,607 | +0.38(+1.58%) |
Aug 01, 2023 | 24.09 | 24.27 | 23.87 | 23.96 | 1,520,719 | +0.01(+0.04%) |
Jul 31, 2023 | 23.95 | 24.16 | 23.85 | 23.95 | 12,242,059 | -0.05(-0.20%) |
Jul 28, 2023 | 23.90 | 24.07 | 23.81 | 24.00 | 1,432,081 | +0.20(+0.86%) |
Jul 27, 2023 | 23.95 | 24.03 | 23.69 | 23.80 | 1,726,957 | -0.18(-0.77%) |
Jul 26, 2023 | 23.88 | 24.11 | 23.86 | 23.98 | 1,472,738 | +0.01(+0.04%) |
Jul 25, 2023 | 23.92 | 23.98 | 23.76 | 23.97 | 1,314,364 | +0.02(+0.08%) |
Jul 24, 2023 | 23.93 | 23.95 | 23.69 | 23.95 | 1,176,459 | -0.01(-0.04%) |
Jul 21, 2023 | 23.90 | 24.07 | 23.80 | 23.96 | 1,446,942 | +0.03(+0.12%) |
Jul 20, 2023 | 23.89 | 23.96 | 23.57 | 23.93 | 1,145,662 | +0.22(+0.94%) |
Jul 19, 2023 | 23.58 | 23.71 | 23.46 | 23.71 | 1,757,362 | +0.26(+1.12%) |
Jul 18, 2023 | 23.20 | 23.52 | 23.20 | 23.45 | 1,697,284 | +0.25(+1.09%) |
Jul 17, 2023 | 23.32 | 23.39 | 23.14 | 23.20 | 1,356,642 | -0.24(-1.03%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.21 | 23.44 | 1,757,741 | -0.05(-0.21%) |
Jul 13, 2023 | 23.67 | 23.68 | 23.38 | 23.49 | 2,019,520 | -0.20(-0.86%) |
Jul 12, 2023 | 23.52 | 23.72 | 23.31 | 23.69 | 1,971,608 | +0.22(+0.95%) |
Jul 11, 2023 | 23.54 | 23.59 | 23.33 | 23.47 | 1,539,547 | -0.01(-0.04%) |
Jul 10, 2023 | 23.49 | 23.74 | 23.40 | 23.48 | 1,475,632 | +0.04(+0.17%) |
Jul 07, 2023 | 23.71 | 23.72 | 23.34 | 23.44 | 3,322,336 | -0.47(-1.95%) |
Jul 06, 2023 | 23.94 | 24.01 | 23.70 | 23.91 | 1,708,405 | -0.12(-0.48%) |
Jul 05, 2023 | 24.30 | 24.30 | 23.98 | 24.02 | 1,809,585 | -0.34(-1.39%) |
Jul 03, 2023 | 24.15 | 24.44 | 24.01 | 24.36 | 778,730 | +0.24(+1.00%) |
Jun 30, 2023 | 24.17 | 24.32 | 24.07 | 24.12 | 1,536,295 | -0.02(-0.08%) |
Jun 29, 2023 | 23.57 | 24.17 | 23.57 | 24.14 | 1,416,490 | +0.38(+1.59%) |
Jun 28, 2023 | 23.56 | 23.77 | 23.32 | 23.76 | 2,046,496 | -0.06(-0.24%) |
Jun 27, 2023 | 23.79 | 24.03 | 23.71 | 23.82 | 1,094,526 | +0.12(+0.49%) |
Jun 26, 2023 | 23.66 | 23.74 | 23.42 | 23.70 | 907,835 | +0.00(+0.00%) |
Jun 23, 2023 | 23.85 | 24.01 | 23.70 | 23.70 | 1,541,664 | -0.12(-0.49%) |
Jun 22, 2023 | 23.84 | 23.91 | 23.69 | 23.82 | 969,827 | +0.10(+0.41%) |
Jun 21, 2023 | 23.73 | 23.85 | 23.54 | 23.72 | 1,153,165 | -0.02(-0.08%) |
Jun 20, 2023 | 24.20 | 24.23 | 23.73 | 23.74 | 1,915,446 | -0.42(-1.73%) |
Jun 16, 2023 | 23.91 | 24.17 | 23.87 | 24.16 | 2,888,879 | +0.31(+1.30%) |