Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.15 | 22.25 | 21.64 | 21.74 | 164,548 | -0.37(-1.66%) |
Aug 30, 2023 | 22.15 | 22.21 | 21.90 | 22.10 | 93,319 | -0.17(-0.76%) |
Aug 29, 2023 | 20.78 | 22.37 | 20.73 | 22.27 | 291,989 | +1.44(+6.93%) |
Aug 28, 2023 | 20.83 | 20.97 | 20.74 | 20.83 | 85,072 | +0.08(+0.38%) |
Aug 25, 2023 | 20.70 | 20.81 | 20.34 | 20.75 | 162,047 | +0.19(+0.91%) |
Aug 24, 2023 | 21.32 | 21.33 | 20.52 | 20.56 | 158,708 | -0.73(-3.44%) |
Aug 23, 2023 | 20.77 | 21.37 | 20.74 | 21.29 | 128,395 | +0.59(+2.87%) |
Aug 22, 2023 | 21.07 | 21.12 | 20.66 | 20.70 | 136,311 | -0.23(-1.09%) |
Aug 21, 2023 | 21.14 | 21.24 | 20.74 | 20.93 | 206,663 | -0.15(-0.70%) |
Aug 18, 2023 | 20.87 | 21.22 | 20.61 | 21.07 | 299,233 | -0.30(-1.39%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.37 | 21.37 | 221,740 | -0.85(-3.83%) |
Aug 16, 2023 | 22.52 | 22.55 | 22.14 | 22.22 | 254,336 | -0.42(-1.84%) |
Aug 15, 2023 | 23.03 | 23.14 | 22.53 | 22.64 | 323,035 | -0.52(-2.26%) |
Aug 14, 2023 | 23.14 | 23.31 | 22.76 | 23.16 | 105,326 | -0.15(-0.64%) |
Aug 11, 2023 | 23.17 | 23.55 | 22.95 | 23.31 | 94,744 | -0.01(-0.04%) |
Aug 10, 2023 | 23.61 | 24.10 | 23.29 | 23.32 | 121,572 | +0.00(+0.00%) |
Aug 09, 2023 | 24.08 | 24.14 | 23.32 | 23.32 | 87,036 | -0.75(-3.12%) |
Aug 08, 2023 | 23.77 | 24.18 | 23.54 | 24.07 | 138,523 | +0.19(+0.79%) |
Aug 07, 2023 | 24.09 | 24.09 | 23.36 | 23.88 | 277,720 | -0.12(-0.49%) |
Aug 04, 2023 | 24.54 | 24.64 | 23.96 | 24.00 | 135,966 | -0.45(-1.86%) |
Aug 03, 2023 | 24.48 | 24.74 | 24.39 | 24.46 | 174,649 | -0.29(-1.16%) |
Aug 02, 2023 | 25.23 | 25.43 | 24.55 | 24.74 | 198,956 | -0.62(-2.46%) |
Aug 01, 2023 | 25.49 | 25.53 | 24.85 | 25.37 | 207,026 | -0.42(-1.61%) |
Jul 31, 2023 | 25.43 | 25.94 | 25.43 | 25.78 | 88,337 | +0.43(+1.68%) |
Jul 28, 2023 | 25.21 | 25.58 | 25.18 | 25.36 | 83,109 | +0.41(+1.62%) |
Jul 27, 2023 | 25.84 | 26.01 | 24.84 | 24.95 | 309,703 | -0.49(-1.94%) |
Jul 26, 2023 | 25.04 | 25.48 | 24.98 | 25.45 | 150,780 | +0.31(+1.22%) |
Jul 25, 2023 | 25.01 | 25.57 | 25.01 | 25.14 | 137,660 | +0.09(+0.36%) |
Jul 24, 2023 | 24.95 | 25.18 | 24.72 | 25.05 | 246,293 | -0.30(-1.17%) |
Jul 21, 2023 | 25.50 | 25.63 | 24.85 | 25.35 | 138,730 | -0.03(-0.12%) |
Jul 20, 2023 | 26.04 | 26.24 | 25.33 | 25.38 | 197,710 | -0.70(-2.69%) |
Jul 19, 2023 | 25.94 | 26.47 | 25.81 | 26.08 | 121,840 | +0.36(+1.38%) |
Jul 18, 2023 | 25.84 | 26.17 | 25.58 | 25.72 | 159,536 | -0.12(-0.46%) |
Jul 17, 2023 | 26.11 | 26.58 | 25.78 | 25.84 | 218,838 | -0.16(-0.61%) |
Jul 14, 2023 | 26.88 | 27.09 | 25.82 | 26.00 | 278,073 | -0.98(-3.63%) |
Jul 13, 2023 | 25.27 | 27.06 | 25.25 | 26.98 | 333,832 | +1.92(+7.66%) |
Jul 12, 2023 | 25.45 | 25.61 | 24.91 | 25.06 | 212,100 | +0.13(+0.52%) |
Jul 11, 2023 | 24.55 | 24.98 | 24.42 | 24.93 | 161,012 | +0.32(+1.29%) |
Jul 10, 2023 | 23.87 | 24.65 | 23.59 | 24.62 | 193,480 | +0.73(+3.06%) |
Jul 07, 2023 | 23.07 | 24.27 | 23.07 | 23.88 | 284,260 | +0.68(+2.94%) |
Jul 06, 2023 | 23.38 | 23.54 | 22.69 | 23.20 | 224,401 | -0.27(-1.14%) |
Jul 05, 2023 | 23.19 | 23.63 | 22.98 | 23.47 | 314,146 | +0.07(+0.30%) |
Jul 03, 2023 | 22.59 | 23.42 | 22.55 | 23.40 | 157,267 | +0.90(+4.00%) |
Jun 30, 2023 | 22.71 | 22.71 | 21.97 | 22.50 | 150,621 | +0.27(+1.20%) |
Jun 29, 2023 | 21.87 | 22.36 | 21.87 | 22.23 | 147,687 | +0.54(+2.51%) |
Jun 28, 2023 | 21.39 | 21.98 | 21.37 | 21.69 | 65,825 | +0.07(+0.32%) |
Jun 27, 2023 | 20.90 | 21.67 | 20.90 | 21.62 | 161,510 | +0.92(+4.44%) |
Jun 26, 2023 | 21.21 | 21.53 | 20.70 | 20.70 | 86,031 | -0.65(-3.06%) |
Jun 23, 2023 | 20.99 | 21.57 | 20.67 | 21.35 | 145,378 | +0.12(+0.56%) |
Jun 22, 2023 | 21.20 | 21.40 | 20.79 | 21.23 | 106,225 | +0.01(+0.05%) |
Jun 21, 2023 | 21.16 | 21.54 | 21.05 | 21.22 | 329,111 | +0.35(+1.66%) |
Jun 20, 2023 | 20.31 | 20.94 | 20.14 | 20.88 | 248,963 | +0.66(+3.28%) |
Jun 16, 2023 | 20.14 | 20.38 | 19.94 | 20.21 | 111,585 | +0.24(+1.19%) |