Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.21 | 20.40 | 19.95 | 19.95 | 3,112 | -0.11(-0.55%) |
Aug 30, 2023 | 20.38 | 20.42 | 20.06 | 20.06 | 2,025 | -0.35(-1.71%) |
Aug 29, 2023 | 20.08 | 20.75 | 19.81 | 20.41 | 7,359 | +0.21(+1.04%) |
Aug 28, 2023 | 20.17 | 20.51 | 20.17 | 20.20 | 2,707 | -0.47(-2.27%) |
Aug 25, 2023 | 20.91 | 20.91 | 20.53 | 20.67 | 1,049 | -0.01(-0.05%) |
Aug 24, 2023 | 20.68 | 20.68 | 20.30 | 20.68 | 1,449 | -0.42(-1.99%) |
Aug 23, 2023 | 21.23 | 22.61 | 20.68 | 21.10 | 7,444 | -0.10(-0.47%) |
Aug 22, 2023 | 21.19 | 23.14 | 20.81 | 21.20 | 11,135 | -0.10(-0.47%) |
Aug 21, 2023 | 22.00 | 22.00 | 21.30 | 21.30 | 2,784 | -0.69(-3.14%) |
Aug 18, 2023 | 20.14 | 21.99 | 20.14 | 21.99 | 10,197 | +1.77(+8.75%) |
Aug 17, 2023 | 20.83 | 21.00 | 20.17 | 20.22 | 2,483 | -0.34(-1.65%) |
Aug 16, 2023 | 20.29 | 21.88 | 20.05 | 20.56 | 6,976 | +0.41(+2.03%) |
Aug 15, 2023 | 19.85 | 20.15 | 19.85 | 20.15 | 1,393 | -0.27(-1.32%) |
Aug 14, 2023 | 20.08 | 20.53 | 20.03 | 20.42 | 3,403 | +0.03(+0.15%) |
Aug 11, 2023 | 20.01 | 20.41 | 20.01 | 20.39 | 2,775 | -0.10(-0.49%) |
Aug 10, 2023 | 20.30 | 20.80 | 19.30 | 20.49 | 9,316 | +0.49(+2.45%) |
Aug 09, 2023 | 18.47 | 20.48 | 18.47 | 20.00 | 8,671 | +0.85(+4.44%) |
Aug 08, 2023 | 19.20 | 19.22 | 18.50 | 19.15 | 5,431 | +0.13(+0.68%) |
Aug 07, 2023 | 19.26 | 19.26 | 19.02 | 19.02 | 1,139 | -0.09(-0.47%) |
Aug 04, 2023 | 18.74 | 19.11 | 18.74 | 19.11 | 1,099 | -0.08(-0.42%) |
Aug 03, 2023 | 18.51 | 19.40 | 18.05 | 19.19 | 15,542 | +1.32(+7.39%) |
Aug 02, 2023 | 17.62 | 17.87 | 17.62 | 17.87 | 1,377 | -0.01(-0.06%) |
Aug 01, 2023 | 18.69 | 18.86 | 17.88 | 17.88 | 8,096 | -1.02(-5.40%) |
Jul 31, 2023 | 19.07 | 19.18 | 18.90 | 18.90 | 1,641 | +0.03(+0.16%) |
Jul 28, 2023 | 19.42 | 19.42 | 18.58 | 18.87 | 6,518 | -0.22(-1.15%) |
Jul 27, 2023 | 19.14 | 19.32 | 19.00 | 19.09 | 7,251 | +0.01(+0.05%) |
Jul 26, 2023 | 19.49 | 19.49 | 19.08 | 19.08 | 1,418 | -0.41(-2.10%) |
Jul 25, 2023 | 19.36 | 19.49 | 19.36 | 19.49 | 1,069 | +0.16(+0.83%) |
Jul 24, 2023 | 19.75 | 19.75 | 19.07 | 19.33 | 3,415 | -0.27(-1.38%) |
Jul 21, 2023 | 19.60 | 19.64 | 19.41 | 19.60 | 2,452 | +0.29(+1.50%) |
Jul 20, 2023 | 19.70 | 19.70 | 19.29 | 19.31 | 3,752 | -0.37(-1.88%) |
Jul 19, 2023 | 19.37 | 19.91 | 19.37 | 19.68 | 4,311 | +0.08(+0.41%) |
Jul 18, 2023 | 19.25 | 19.94 | 19.01 | 19.60 | 5,302 | +0.21(+1.08%) |
Jul 17, 2023 | 19.12 | 19.53 | 19.12 | 19.39 | 5,060 | +0.08(+0.41%) |
Jul 14, 2023 | 19.65 | 19.65 | 19.11 | 19.31 | 5,547 | -0.37(-1.88%) |
Jul 13, 2023 | 19.00 | 19.95 | 19.00 | 19.68 | 6,097 | +0.52(+2.71%) |
Jul 12, 2023 | 18.85 | 19.49 | 18.85 | 19.16 | 4,705 | -0.20(-1.03%) |
Jul 11, 2023 | 19.72 | 19.81 | 19.11 | 19.36 | 8,017 | -0.25(-1.27%) |
Jul 10, 2023 | 19.15 | 21.11 | 19.15 | 19.61 | 15,075 | -0.95(-4.62%) |
Jul 07, 2023 | 20.90 | 20.90 | 18.60 | 20.56 | 23,235 | +0.16(+0.78%) |
Jul 06, 2023 | 21.51 | 22.13 | 20.40 | 20.40 | 5,242 | -1.05(-4.90%) |
Jul 05, 2023 | 21.70 | 22.26 | 21.45 | 21.45 | 3,228 | -0.20(-0.92%) |
Jul 03, 2023 | 21.50 | 22.04 | 21.50 | 21.65 | 3,027 | -0.13(-0.60%) |
Jun 30, 2023 | 21.99 | 22.82 | 21.78 | 21.78 | 8,291 | -0.24(-1.09%) |
Jun 29, 2023 | 21.52 | 22.02 | 21.49 | 22.02 | 3,153 | +0.66(+3.09%) |
Jun 28, 2023 | 21.81 | 21.81 | 20.56 | 21.36 | 3,593 | -0.74(-3.35%) |
Jun 27, 2023 | 21.79 | 22.44 | 21.25 | 22.10 | 18,118 | +0.10(+0.45%) |
Jun 26, 2023 | 21.70 | 22.00 | 20.90 | 22.00 | 8,934 | +0.00(+0.00%) |
Jun 23, 2023 | 20.08 | 22.16 | 19.94 | 22.00 | 45,113 | +1.59(+7.79%) |
Jun 22, 2023 | 20.80 | 20.80 | 19.96 | 20.41 | 10,598 | +0.16(+0.79%) |
Jun 21, 2023 | 20.57 | 20.75 | 20.10 | 20.25 | 3,883 | -0.58(-2.78%) |
Jun 20, 2023 | 20.86 | 21.05 | 20.21 | 20.83 | 9,660 | +0.13(+0.63%) |
Jun 16, 2023 | 20.18 | 20.70 | 19.96 | 20.70 | 4,330 | +0.36(+1.77%) |
Jun 15, 2023 | 20.17 | 20.52 | 19.80 | 20.34 | 7,064 | +0.20(+0.99%) |
Jun 14, 2023 | 20.37 | 21.24 | 20.14 | 20.14 | 9,912 | -0.15(-0.74%) |
Jun 13, 2023 | 19.70 | 20.61 | 19.70 | 20.29 | 6,236 | +0.84(+4.32%) |
Jun 12, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 1,336 | -0.40(-2.02%) |
Jun 09, 2023 | 19.61 | 20.00 | 19.48 | 19.85 | 3,871 | -0.26(-1.29%) |
Jun 08, 2023 | 19.38 | 20.11 | 19.12 | 20.11 | 5,172 | +0.72(+3.71%) |
Jun 07, 2023 | 19.39 | 19.41 | 19.39 | 19.39 | 1,927 | +0.92(+4.98%) |
Jun 06, 2023 | 18.21 | 18.76 | 18.21 | 18.47 | 6,560 | +0.36(+1.99%) |
Jun 05, 2023 | 17.93 | 18.25 | 17.84 | 18.11 | 4,746 | +0.27(+1.51%) |
Jun 02, 2023 | 17.50 | 17.84 | 17.50 | 17.84 | 1,915 | +0.49(+2.82%) |