Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.79 | 20.79 | 20.72 | 20.72 | 404,384 | -0.07(-0.33%) |
Aug 30, 2023 | 20.75 | 20.83 | 20.75 | 20.79 | 262,775 | -0.09(-0.42%) |
Aug 29, 2023 | 20.73 | 20.88 | 20.71 | 20.87 | 225,217 | +0.26(+1.24%) |
Aug 28, 2023 | 20.57 | 20.65 | 20.57 | 20.62 | 292,625 | +0.01(+0.05%) |
Aug 25, 2023 | 20.55 | 20.65 | 20.53 | 20.61 | 279,072 | +0.14(+0.67%) |
Aug 24, 2023 | 20.48 | 20.53 | 20.46 | 20.47 | 390,310 | -0.04(-0.19%) |
Aug 23, 2023 | 20.45 | 20.52 | 20.41 | 20.51 | 333,494 | -0.08(-0.38%) |
Aug 22, 2023 | 20.63 | 20.64 | 20.56 | 20.59 | 333,230 | -0.05(-0.24%) |
Aug 21, 2023 | 20.65 | 20.67 | 20.58 | 20.64 | 405,270 | +0.07(+0.33%) |
Aug 18, 2023 | 20.50 | 20.60 | 20.49 | 20.57 | 342,102 | +0.06(+0.29%) |
Aug 17, 2023 | 20.64 | 20.69 | 20.51 | 20.51 | 534,089 | -0.34(-1.65%) |
Aug 16, 2023 | 20.83 | 20.89 | 20.82 | 20.85 | 639,728 | -0.02(-0.09%) |
Aug 15, 2023 | 20.89 | 20.89 | 20.84 | 20.87 | 204,999 | -0.02(-0.09%) |
Aug 14, 2023 | 20.80 | 20.96 | 20.80 | 20.89 | 325,703 | -0.09(-0.42%) |
Aug 11, 2023 | 21.04 | 21.06 | 20.96 | 20.98 | 240,612 | -0.09(-0.42%) |
Aug 10, 2023 | 21.15 | 21.21 | 21.06 | 21.07 | 320,636 | -0.04(-0.19%) |
Aug 09, 2023 | 21.12 | 21.16 | 21.10 | 21.11 | 512,304 | +0.15(+0.70%) |
Aug 08, 2023 | 20.95 | 20.98 | 20.88 | 20.96 | 265,735 | -0.10(-0.47%) |
Aug 07, 2023 | 21.03 | 21.08 | 21.00 | 21.06 | 431,465 | +0.04(+0.19%) |
Aug 04, 2023 | 21.05 | 21.13 | 21.02 | 21.02 | 448,151 | +0.04(+0.19%) |
Aug 03, 2023 | 20.94 | 21.02 | 20.93 | 20.98 | 180,647 | -0.08(-0.37%) |
Aug 02, 2023 | 21.11 | 21.11 | 20.99 | 21.06 | 385,012 | -0.18(-0.83%) |
Aug 01, 2023 | 21.25 | 21.32 | 21.24 | 21.24 | 385,122 | -0.33(-1.55%) |
Jul 31, 2023 | 21.48 | 21.58 | 21.45 | 21.57 | 569,436 | +0.37(+1.76%) |
Jul 28, 2023 | 21.21 | 21.28 | 21.16 | 21.20 | 207,065 | +0.04(+0.19%) |
Jul 27, 2023 | 21.34 | 21.34 | 21.14 | 21.16 | 363,147 | -0.12(-0.55%) |
Jul 26, 2023 | 21.15 | 21.30 | 21.11 | 21.28 | 492,616 | +0.31(+1.50%) |
Jul 25, 2023 | 20.89 | 20.97 | 20.89 | 20.96 | 203,643 | +0.19(+0.90%) |
Jul 24, 2023 | 20.70 | 20.79 | 20.70 | 20.78 | 461,082 | +0.21(+1.00%) |
Jul 21, 2023 | 20.56 | 20.59 | 20.54 | 20.57 | 142,481 | +0.01(+0.05%) |
Jul 20, 2023 | 20.59 | 20.61 | 20.54 | 20.56 | 195,829 | +0.00(+0.00%) |
Jul 19, 2023 | 20.57 | 20.59 | 20.53 | 20.56 | 160,546 | +0.00(+0.00%) |
Jul 18, 2023 | 20.51 | 20.61 | 20.50 | 20.56 | 246,585 | -0.08(-0.38%) |
Jul 17, 2023 | 20.58 | 20.66 | 20.56 | 20.64 | 182,676 | -0.08(-0.38%) |
Jul 14, 2023 | 20.72 | 20.77 | 20.70 | 20.72 | 427,537 | +0.21(+1.01%) |
Jul 13, 2023 | 20.42 | 20.52 | 20.40 | 20.51 | 429,715 | +0.24(+1.16%) |
Jul 12, 2023 | 20.08 | 20.28 | 20.03 | 20.27 | 630,966 | +0.40(+2.03%) |
Jul 11, 2023 | 19.79 | 19.87 | 19.75 | 19.87 | 374,225 | +0.25(+1.25%) |
Jul 10, 2023 | 19.60 | 19.65 | 19.58 | 19.63 | 265,747 | +0.05(+0.25%) |
Jul 07, 2023 | 19.50 | 19.61 | 19.50 | 19.58 | 270,509 | +0.06(+0.30%) |
Jul 06, 2023 | 19.64 | 19.65 | 19.50 | 19.52 | 191,222 | -0.28(-1.39%) |
Jul 05, 2023 | 19.83 | 19.86 | 19.76 | 19.79 | 340,116 | -0.09(-0.44%) |
Jul 03, 2023 | 19.84 | 19.88 | 19.80 | 19.88 | 239,140 | +0.22(+1.10%) |
Jun 30, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 1,012,388 | +0.02(+0.10%) |
Jun 29, 2023 | 19.65 | 19.66 | 19.62 | 19.64 | 151,054 | -0.01(-0.05%) |
Jun 28, 2023 | 19.71 | 19.71 | 19.65 | 19.65 | 157,008 | -0.04(-0.20%) |
Jun 27, 2023 | 19.70 | 19.73 | 19.69 | 19.69 | 202,316 | +0.00(+0.00%) |
Jun 26, 2023 | 19.69 | 19.72 | 19.67 | 19.69 | 219,657 | +0.01(+0.05%) |
Jun 23, 2023 | 19.65 | 19.71 | 19.64 | 19.68 | 177,911 | -0.24(-1.18%) |
Jun 22, 2023 | 19.85 | 19.92 | 19.81 | 19.92 | 300,556 | +0.14(+0.70%) |
Jun 21, 2023 | 19.81 | 19.84 | 19.78 | 19.78 | 287,226 | +0.03(+0.15%) |
Jun 20, 2023 | 19.81 | 19.85 | 19.73 | 19.75 | 390,092 | -0.25(-1.23%) |
Jun 16, 2023 | 20.08 | 20.08 | 19.98 | 20.00 | 318,113 | -0.01(-0.05%) |
Jun 15, 2023 | 19.88 | 20.05 | 19.88 | 20.01 | 346,047 | +0.00(+0.00%) |
Jun 14, 2023 | 19.97 | 20.04 | 19.88 | 20.01 | 265,343 | +0.12(+0.59%) |
Jun 13, 2023 | 19.86 | 19.90 | 19.83 | 19.89 | 255,984 | -0.04(-0.20%) |
Jun 12, 2023 | 19.89 | 19.93 | 19.88 | 19.93 | 98,905 | +0.12(+0.60%) |
Jun 09, 2023 | 19.84 | 19.84 | 19.76 | 19.81 | 166,399 | +0.06(+0.30%) |
Jun 08, 2023 | 19.68 | 19.76 | 19.66 | 19.75 | 205,762 | -0.09(-0.45%) |
Jun 07, 2023 | 19.84 | 19.88 | 19.78 | 19.84 | 252,192 | +0.02(+0.13%) |
Jun 06, 2023 | 19.85 | 19.87 | 19.80 | 19.82 | 346,707 | -0.13(-0.63%) |
Jun 05, 2023 | 20.00 | 20.02 | 19.94 | 19.94 | 425,608 | -0.12(-0.58%) |
Jun 02, 2023 | 20.00 | 20.11 | 19.97 | 20.06 | 317,110 | +0.12(+0.58%) |