Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.45 | 20.52 | 20.19 | 20.25 | 285,041 | -0.14(-0.68%) |
Aug 30, 2023 | 20.37 | 20.49 | 20.28 | 20.39 | 60,301 | +0.08(+0.41%) |
Aug 29, 2023 | 20.23 | 20.50 | 20.14 | 20.31 | 59,118 | +0.08(+0.41%) |
Aug 28, 2023 | 20.21 | 20.39 | 20.05 | 20.23 | 60,734 | +0.14(+0.69%) |
Aug 25, 2023 | 19.96 | 20.14 | 19.86 | 20.09 | 72,420 | +0.19(+0.93%) |
Aug 24, 2023 | 20.40 | 20.44 | 19.86 | 19.90 | 203,734 | -0.45(-2.19%) |
Aug 23, 2023 | 19.89 | 20.35 | 19.89 | 20.35 | 106,339 | +0.61(+3.10%) |
Aug 22, 2023 | 19.97 | 20.11 | 19.73 | 19.73 | 341,353 | -0.16(-0.79%) |
Aug 21, 2023 | 20.05 | 20.06 | 19.70 | 19.89 | 389,206 | -0.11(-0.56%) |
Aug 18, 2023 | 19.91 | 20.10 | 19.76 | 20.00 | 160,090 | -0.07(-0.32%) |
Aug 17, 2023 | 19.90 | 20.26 | 19.88 | 20.07 | 163,115 | +0.17(+0.84%) |
Aug 16, 2023 | 19.60 | 20.00 | 19.60 | 19.90 | 149,796 | +0.21(+1.08%) |
Aug 15, 2023 | 20.08 | 20.08 | 19.67 | 19.69 | 51,863 | -0.31(-1.53%) |
Aug 14, 2023 | 19.91 | 20.07 | 19.36 | 19.99 | 131,975 | +0.04(+0.19%) |
Aug 11, 2023 | 20.38 | 20.49 | 19.93 | 19.96 | 109,460 | -0.39(-1.92%) |
Aug 10, 2023 | 20.39 | 20.62 | 20.21 | 20.35 | 157,470 | +0.19(+0.97%) |
Aug 09, 2023 | 19.63 | 20.35 | 19.57 | 20.15 | 186,002 | +0.63(+3.23%) |
Aug 08, 2023 | 19.68 | 19.68 | 19.32 | 19.52 | 52,981 | -0.30(-1.50%) |
Aug 07, 2023 | 19.75 | 19.89 | 19.49 | 19.82 | 66,775 | +0.09(+0.47%) |
Aug 04, 2023 | 19.76 | 20.29 | 19.66 | 19.73 | 88,019 | +0.05(+0.24%) |
Aug 03, 2023 | 19.86 | 19.91 | 19.60 | 19.68 | 59,732 | -0.31(-1.53%) |
Aug 02, 2023 | 20.47 | 20.47 | 19.88 | 19.98 | 105,542 | -0.52(-2.54%) |
Aug 01, 2023 | 20.61 | 20.63 | 20.39 | 20.50 | 114,195 | -0.24(-1.16%) |
Jul 31, 2023 | 20.98 | 21.18 | 20.53 | 20.75 | 213,878 | -0.26(-1.24%) |
Jul 28, 2023 | 21.32 | 21.57 | 20.95 | 21.01 | 67,597 | -0.13(-0.61%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.12 | 21.14 | 99,654 | -0.57(-2.61%) |
Jul 26, 2023 | 21.44 | 21.81 | 21.44 | 21.70 | 81,629 | +0.32(+1.48%) |
Jul 25, 2023 | 21.19 | 21.45 | 20.97 | 21.39 | 116,522 | +0.14(+0.66%) |
Jul 24, 2023 | 20.72 | 21.27 | 20.51 | 21.25 | 146,239 | +0.68(+3.29%) |
Jul 21, 2023 | 20.38 | 20.68 | 20.09 | 20.57 | 163,282 | +0.32(+1.56%) |
Jul 20, 2023 | 20.25 | 20.54 | 20.15 | 20.25 | 82,610 | -0.17(-0.82%) |
Jul 19, 2023 | 20.37 | 20.55 | 20.22 | 20.42 | 96,196 | +0.12(+0.59%) |
Jul 18, 2023 | 19.84 | 20.40 | 19.54 | 20.30 | 151,303 | +0.57(+2.87%) |
Jul 17, 2023 | 19.77 | 19.81 | 19.46 | 19.73 | 141,612 | +0.01(+0.05%) |
Jul 14, 2023 | 19.59 | 19.79 | 19.41 | 19.73 | 169,016 | +0.23(+1.19%) |
Jul 13, 2023 | 19.78 | 19.80 | 19.47 | 19.49 | 239,191 | -0.16(-0.80%) |
Jul 12, 2023 | 19.43 | 19.70 | 19.24 | 19.65 | 79,378 | +0.45(+2.32%) |
Jul 11, 2023 | 19.18 | 19.21 | 18.95 | 19.21 | 85,121 | +0.09(+0.49%) |
Jul 10, 2023 | 19.42 | 19.42 | 19.08 | 19.11 | 62,582 | -0.24(-1.25%) |
Jul 07, 2023 | 19.36 | 19.45 | 19.23 | 19.35 | 112,281 | +0.18(+0.92%) |
Jul 06, 2023 | 19.27 | 19.34 | 18.96 | 19.18 | 81,010 | -0.28(-1.43%) |
Jul 05, 2023 | 19.26 | 19.52 | 19.24 | 19.46 | 83,439 | +0.06(+0.29%) |
Jul 03, 2023 | 19.64 | 19.64 | 19.34 | 19.40 | 63,399 | -0.06(-0.29%) |
Jun 30, 2023 | 19.49 | 19.66 | 19.34 | 19.46 | 64,366 | +0.09(+0.48%) |
Jun 29, 2023 | 18.81 | 19.38 | 18.78 | 19.36 | 97,002 | +0.60(+3.22%) |
Jun 28, 2023 | 18.84 | 18.84 | 18.62 | 18.76 | 81,103 | -0.12(-0.64%) |
Jun 27, 2023 | 19.02 | 19.09 | 18.75 | 18.88 | 91,937 | -0.01(-0.05%) |
Jun 26, 2023 | 18.73 | 18.92 | 18.73 | 18.89 | 127,721 | +0.10(+0.54%) |
Jun 23, 2023 | 19.03 | 19.03 | 18.73 | 18.79 | 118,677 | -0.23(-1.22%) |
Jun 22, 2023 | 19.30 | 19.30 | 19.00 | 19.02 | 78,049 | -0.27(-1.40%) |
Jun 21, 2023 | 19.23 | 19.38 | 19.12 | 19.29 | 59,074 | +0.08(+0.44%) |
Jun 20, 2023 | 19.70 | 19.82 | 19.12 | 19.21 | 117,228 | -0.52(-2.64%) |
Jun 16, 2023 | 19.75 | 19.90 | 19.45 | 19.73 | 474,973 | +0.05(+0.24%) |
Jun 15, 2023 | 19.63 | 19.76 | 19.58 | 19.68 | 114,711 | +0.12(+0.62%) |
Jun 14, 2023 | 19.88 | 20.02 | 19.46 | 19.56 | 140,974 | -0.21(-1.08%) |
Jun 13, 2023 | 19.65 | 19.86 | 19.62 | 19.77 | 124,300 | +0.30(+1.53%) |
Jun 12, 2023 | 19.91 | 19.91 | 19.42 | 19.47 | 108,740 | -0.45(-2.28%) |
Jun 09, 2023 | 19.85 | 20.15 | 19.83 | 19.93 | 87,901 | +0.16(+0.80%) |
Jun 08, 2023 | 20.37 | 20.37 | 19.68 | 19.77 | 167,108 | -0.53(-2.61%) |
Jun 07, 2023 | 20.11 | 20.41 | 20.11 | 20.30 | 183,527 | +0.15(+0.74%) |
Jun 06, 2023 | 20.17 | 20.27 | 19.98 | 20.15 | 108,409 | -0.01(-0.05%) |
Jun 05, 2023 | 20.07 | 20.25 | 20.03 | 20.16 | 56,846 | +0.07(+0.32%) |
Jun 02, 2023 | 20.28 | 20.28 | 19.64 | 20.10 | 128,129 | +0.79(+4.09%) |