Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.56 | 22.59 | 22.56 | 22.58 | 141,324 | +0.04(+0.17%) |
Aug 30, 2023 | 22.57 | 22.59 | 22.54 | 22.54 | 226,607 | -0.03(-0.13%) |
Aug 29, 2023 | 22.46 | 22.57 | 22.46 | 22.57 | 625,524 | +0.09(+0.39%) |
Aug 28, 2023 | 22.49 | 22.50 | 22.47 | 22.49 | 197,553 | +0.00(+0.00%) |
Aug 25, 2023 | 22.49 | 22.54 | 22.44 | 22.49 | 373,353 | -0.02(-0.09%) |
Aug 24, 2023 | 22.52 | 22.53 | 22.49 | 22.51 | 398,212 | -0.04(-0.17%) |
Aug 23, 2023 | 22.50 | 22.55 | 22.50 | 22.54 | 251,154 | +0.10(+0.43%) |
Aug 22, 2023 | 22.44 | 22.47 | 22.43 | 22.45 | 398,481 | -0.01(-0.04%) |
Aug 21, 2023 | 22.45 | 22.46 | 22.43 | 22.46 | 335,265 | -0.03(-0.13%) |
Aug 18, 2023 | 22.49 | 22.51 | 22.47 | 22.49 | 376,841 | +0.03(+0.13%) |
Aug 17, 2023 | 22.49 | 22.49 | 22.43 | 22.46 | 611,828 | +0.01(+0.06%) |
Aug 16, 2023 | 22.48 | 22.51 | 22.43 | 22.44 | 638,326 | -0.02(-0.11%) |
Aug 15, 2023 | 22.51 | 22.54 | 22.47 | 22.47 | 254,356 | -0.05(-0.21%) |
Aug 14, 2023 | 22.53 | 22.53 | 22.51 | 22.52 | 261,183 | -0.05(-0.21%) |
Aug 11, 2023 | 22.54 | 22.57 | 22.53 | 22.56 | 497,080 | -0.01(-0.04%) |
Aug 10, 2023 | 22.63 | 22.66 | 22.57 | 22.57 | 3,358,442 | -0.04(-0.17%) |
Aug 09, 2023 | 22.62 | 22.64 | 22.61 | 22.61 | 240,476 | -0.03(-0.13%) |
Aug 08, 2023 | 22.64 | 22.66 | 22.62 | 22.64 | 166,252 | -0.01(-0.04%) |
Aug 07, 2023 | 22.61 | 22.65 | 22.60 | 22.65 | 188,483 | +0.04(+0.17%) |
Aug 04, 2023 | 22.55 | 22.62 | 22.55 | 22.61 | 186,544 | +0.13(+0.60%) |
Aug 03, 2023 | 22.50 | 22.51 | 22.48 | 22.48 | 465,129 | -0.06(-0.26%) |
Aug 02, 2023 | 22.53 | 22.54 | 22.48 | 22.53 | 543,316 | +0.00(+0.00%) |
Aug 01, 2023 | 22.55 | 22.58 | 22.52 | 22.53 | 260,252 | -0.05(-0.24%) |
Jul 31, 2023 | 22.56 | 22.60 | 22.56 | 22.59 | 242,343 | +0.04(+0.17%) |
Jul 28, 2023 | 22.54 | 22.57 | 22.53 | 22.55 | 396,084 | +0.05(+0.21%) |
Jul 27, 2023 | 22.58 | 22.59 | 22.50 | 22.50 | 608,591 | -0.09(-0.38%) |
Jul 26, 2023 | 22.54 | 22.61 | 22.54 | 22.59 | 276,960 | +0.04(+0.17%) |
Jul 25, 2023 | 22.58 | 22.60 | 22.54 | 22.55 | 217,984 | -0.03(-0.13%) |
Jul 24, 2023 | 22.59 | 22.60 | 22.58 | 22.58 | 239,757 | +0.01(+0.04%) |
Jul 21, 2023 | 22.58 | 22.60 | 22.57 | 22.57 | 278,104 | +0.01(+0.04%) |
Jul 20, 2023 | 22.54 | 22.57 | 22.51 | 22.56 | 289,992 | -0.02(-0.09%) |
Jul 19, 2023 | 22.57 | 22.59 | 22.55 | 22.58 | 353,566 | +0.04(+0.17%) |
Jul 18, 2023 | 22.59 | 22.60 | 22.54 | 22.54 | 213,857 | -0.03(-0.13%) |
Jul 17, 2023 | 22.55 | 22.58 | 22.54 | 22.57 | 346,113 | +0.04(+0.17%) |
Jul 14, 2023 | 22.58 | 22.60 | 22.53 | 22.53 | 398,128 | -0.09(-0.38%) |
Jul 13, 2023 | 22.61 | 22.64 | 22.59 | 22.62 | 505,467 | +0.09(+0.38%) |
Jul 12, 2023 | 22.47 | 22.55 | 22.47 | 22.53 | 292,177 | +0.13(+0.60%) |
Jul 11, 2023 | 22.42 | 22.43 | 22.39 | 22.40 | 220,363 | -0.02(-0.09%) |
Jul 10, 2023 | 22.41 | 22.43 | 22.39 | 22.42 | 213,430 | +0.03(+0.13%) |
Jul 07, 2023 | 22.38 | 22.41 | 22.31 | 22.39 | 219,103 | +0.03(+0.13%) |
Jul 06, 2023 | 22.35 | 22.36 | 22.28 | 22.36 | 263,526 | -0.07(-0.30%) |
Jul 05, 2023 | 22.45 | 22.47 | 22.41 | 22.43 | 266,114 | -0.04(-0.19%) |
Jul 03, 2023 | 22.48 | 22.53 | 22.47 | 22.47 | 134,419 | -0.02(-0.09%) |
Jun 30, 2023 | 22.46 | 22.49 | 22.45 | 22.49 | 543,143 | +0.03(+0.13%) |
Jun 29, 2023 | 22.47 | 22.47 | 22.43 | 22.46 | 352,615 | -0.08(-0.34%) |
Jun 28, 2023 | 22.53 | 22.56 | 22.51 | 22.54 | 337,696 | +0.05(+0.21%) |
Jun 27, 2023 | 22.56 | 22.58 | 22.49 | 22.49 | 483,266 | -0.07(-0.30%) |
Jun 26, 2023 | 22.59 | 22.59 | 22.53 | 22.56 | 556,385 | +0.02(+0.08%) |
Jun 23, 2023 | 22.59 | 22.59 | 22.53 | 22.54 | 497,770 | +0.02(+0.08%) |
Jun 22, 2023 | 22.53 | 22.56 | 22.51 | 22.52 | 562,564 | -0.04(-0.17%) |
Jun 21, 2023 | 22.53 | 22.57 | 22.52 | 22.56 | 322,567 | +0.00(+0.00%) |
Jun 20, 2023 | 22.54 | 22.63 | 22.54 | 22.56 | 500,026 | +0.02(+0.08%) |
Jun 16, 2023 | 22.53 | 22.56 | 22.51 | 22.54 | 633,456 | -0.07(-0.30%) |