Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.82 | 21.90 | 21.81 | 21.90 | 627 | +0.08(+0.36%) |
Aug 30, 2023 | 21.78 | 21.89 | 21.78 | 21.82 | 1,568 | +0.16(+0.72%) |
Aug 29, 2023 | 21.52 | 21.66 | 21.49 | 21.66 | 1,390 | +0.51(+2.42%) |
Aug 28, 2023 | 21.11 | 21.15 | 21.08 | 21.15 | 5,597 | +0.23(+1.11%) |
Aug 25, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.03(-0.15%) |
Aug 24, 2023 | 21.89 | 21.89 | 20.95 | 20.95 | 388 | -0.47(-2.19%) |
Aug 23, 2023 | 21.02 | 21.48 | 21.02 | 21.42 | 1,495 | +0.44(+2.07%) |
Aug 22, 2023 | 21.04 | 21.04 | 20.98 | 20.98 | 754 | +0.06(+0.29%) |
Aug 21, 2023 | 20.81 | 20.92 | 20.74 | 20.92 | 481 | +0.51(+2.52%) |
Aug 18, 2023 | 20.26 | 20.41 | 20.26 | 20.41 | 664 | -0.01(-0.05%) |
Aug 17, 2023 | 20.52 | 20.52 | 20.42 | 20.42 | 161 | -0.39(-1.90%) |
Aug 16, 2023 | 20.94 | 20.94 | 20.82 | 20.82 | 1,123 | -0.20(-0.94%) |
Aug 15, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 50 | -0.25(-1.17%) |
Aug 14, 2023 | 20.96 | 21.26 | 20.92 | 21.26 | 850 | +0.17(+0.79%) |
Aug 11, 2023 | 21.16 | 21.17 | 21.05 | 21.10 | 5,061 | -0.23(-1.09%) |
Aug 10, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 209 | -0.12(-0.55%) |
Aug 09, 2023 | 21.68 | 21.69 | 21.38 | 21.45 | 1,757 | -0.27(-1.23%) |
Aug 08, 2023 | 21.60 | 21.71 | 21.52 | 21.71 | 2,000 | -0.36(-1.62%) |
Aug 07, 2023 | 22.00 | 22.07 | 22.00 | 22.07 | 1,136 | +0.25(+1.17%) |
Aug 04, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 108 | -0.06(-0.29%) |
Aug 03, 2023 | 21.86 | 21.88 | 21.86 | 21.88 | 332 | +0.00(+0.00%) |
Aug 02, 2023 | 22.34 | 22.34 | 21.87 | 21.88 | 1,661 | -0.70(-3.12%) |
Aug 01, 2023 | 22.46 | 22.58 | 22.46 | 22.58 | 459 | -0.17(-0.74%) |
Jul 31, 2023 | 22.76 | 22.76 | 22.72 | 22.75 | 331 | +0.00(+0.00%) |
Jul 28, 2023 | 22.58 | 22.75 | 22.58 | 22.75 | 1,026 | +0.50(+2.27%) |
Jul 27, 2023 | 22.61 | 22.61 | 22.25 | 22.25 | 1,329 | +0.03(+0.15%) |
Jul 26, 2023 | 22.12 | 22.21 | 22.07 | 22.21 | 2,059 | -0.08(-0.37%) |
Jul 25, 2023 | 22.30 | 22.38 | 22.30 | 22.30 | 4,926 | +0.06(+0.26%) |
Jul 24, 2023 | 22.20 | 22.24 | 22.20 | 22.24 | 2,566 | +0.02(+0.09%) |
Jul 21, 2023 | 22.17 | 22.32 | 22.17 | 22.22 | 855 | -0.01(-0.02%) |
Jul 20, 2023 | 22.45 | 22.45 | 22.22 | 22.22 | 1,714 | -0.64(-2.82%) |
Jul 19, 2023 | 23.05 | 23.05 | 22.87 | 22.87 | 2,093 | -0.17(-0.73%) |
Jul 18, 2023 | 22.97 | 23.04 | 22.97 | 23.04 | 1,680 | +0.13(+0.56%) |
Jul 17, 2023 | 22.73 | 22.91 | 22.73 | 22.91 | 1,974 | +0.31(+1.38%) |
Jul 14, 2023 | 22.81 | 22.86 | 22.59 | 22.60 | 4,475 | -0.14(-0.63%) |
Jul 13, 2023 | 22.58 | 22.74 | 22.58 | 22.74 | 5,839 | +0.63(+2.83%) |
Jul 12, 2023 | 22.07 | 22.11 | 22.07 | 22.11 | 953 | +0.36(+1.67%) |
Jul 11, 2023 | 21.71 | 21.75 | 21.64 | 21.75 | 4,566 | +0.23(+1.07%) |
Jul 10, 2023 | 21.42 | 21.52 | 21.42 | 21.52 | 2,780 | +0.17(+0.79%) |
Jul 07, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 262 | +0.13(+0.62%) |
Jul 06, 2023 | 21.30 | 21.30 | 21.07 | 21.22 | 1,664 | -0.42(-1.93%) |
Jul 05, 2023 | 21.57 | 21.67 | 21.57 | 21.64 | 1,867 | -0.17(-0.79%) |
Jul 03, 2023 | 21.70 | 21.81 | 21.70 | 21.81 | 2,709 | +0.09(+0.39%) |
Jun 30, 2023 | 21.76 | 21.76 | 21.73 | 21.73 | 1,146 | +0.39(+1.82%) |
Jun 29, 2023 | 21.31 | 21.34 | 21.31 | 21.34 | 2,636 | +0.10(+0.46%) |
Jun 28, 2023 | 20.96 | 21.24 | 20.96 | 21.24 | 354 | +0.04(+0.21%) |
Jun 27, 2023 | 20.82 | 21.20 | 20.82 | 21.20 | 475 | +0.39(+1.89%) |
Jun 26, 2023 | 21.05 | 21.05 | 20.81 | 20.81 | 1,239 | -0.13(-0.64%) |
Jun 23, 2023 | 20.99 | 20.99 | 20.94 | 20.94 | 572 | -0.34(-1.59%) |
Jun 22, 2023 | 21.17 | 21.28 | 21.17 | 21.28 | 1,152 | +0.01(+0.03%) |
Jun 21, 2023 | 21.15 | 21.27 | 21.15 | 21.27 | 1,143 | -0.27(-1.24%) |
Jun 20, 2023 | 21.60 | 21.60 | 21.42 | 21.54 | 1,244 | -0.14(-0.66%) |
Jun 16, 2023 | 21.95 | 21.95 | 21.68 | 21.68 | 525 | -0.08(-0.35%) |