Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.47 | 20.54 | 20.12 | 20.16 | 82,184 | -0.21(-1.03%) |
Aug 30, 2023 | 20.49 | 20.59 | 20.34 | 20.36 | 40,661 | -0.12(-0.60%) |
Aug 29, 2023 | 20.35 | 20.57 | 20.34 | 20.49 | 40,274 | +0.13(+0.65%) |
Aug 28, 2023 | 20.31 | 20.60 | 20.29 | 20.35 | 30,709 | +0.09(+0.47%) |
Aug 25, 2023 | 20.29 | 20.39 | 20.16 | 20.26 | 44,768 | +0.03(+0.16%) |
Aug 24, 2023 | 20.50 | 20.55 | 20.23 | 20.23 | 39,067 | -0.17(-0.81%) |
Aug 23, 2023 | 20.30 | 20.47 | 20.30 | 20.39 | 44,473 | +0.12(+0.61%) |
Aug 22, 2023 | 20.20 | 20.62 | 20.20 | 20.27 | 74,659 | +0.06(+0.28%) |
Aug 21, 2023 | 20.36 | 20.40 | 20.14 | 20.21 | 40,945 | -0.06(-0.28%) |
Aug 18, 2023 | 20.52 | 20.53 | 20.18 | 20.27 | 88,846 | -0.33(-1.61%) |
Aug 17, 2023 | 20.93 | 20.96 | 20.60 | 20.60 | 30,695 | -0.22(-1.05%) |
Aug 16, 2023 | 21.00 | 21.06 | 20.81 | 20.82 | 37,712 | -0.18(-0.86%) |
Aug 15, 2023 | 20.92 | 21.08 | 20.91 | 21.00 | 50,201 | -0.04(-0.18%) |
Aug 14, 2023 | 21.11 | 21.11 | 20.91 | 21.04 | 32,495 | -0.05(-0.22%) |
Aug 11, 2023 | 21.00 | 21.32 | 20.92 | 21.08 | 53,008 | +0.12(+0.59%) |
Aug 10, 2023 | 20.95 | 21.31 | 20.94 | 20.96 | 45,815 | +0.02(+0.09%) |
Aug 09, 2023 | 20.77 | 21.11 | 20.77 | 20.94 | 37,428 | +0.16(+0.77%) |
Aug 08, 2023 | 20.75 | 20.80 | 20.69 | 20.78 | 49,206 | +0.02(+0.09%) |
Aug 07, 2023 | 21.26 | 21.36 | 20.70 | 20.76 | 140,663 | -0.50(-2.35%) |
Aug 04, 2023 | 21.37 | 21.51 | 21.26 | 21.26 | 50,474 | -0.13(-0.62%) |
Aug 03, 2023 | 21.53 | 21.54 | 21.31 | 21.40 | 32,206 | -0.25(-1.13%) |
Aug 02, 2023 | 21.55 | 21.81 | 21.55 | 21.64 | 43,005 | -0.03(-0.13%) |
Aug 01, 2023 | 21.88 | 22.01 | 21.66 | 21.67 | 41,956 | -0.21(-0.95%) |
Jul 31, 2023 | 22.05 | 22.10 | 21.82 | 21.88 | 54,604 | -0.16(-0.73%) |
Jul 28, 2023 | 21.92 | 22.09 | 21.92 | 22.04 | 49,059 | +0.07(+0.30%) |
Jul 27, 2023 | 21.99 | 22.08 | 21.90 | 21.97 | 54,353 | +0.03(+0.13%) |
Jul 26, 2023 | 21.62 | 22.09 | 21.62 | 21.94 | 31,139 | +0.29(+1.35%) |
Jul 25, 2023 | 21.52 | 21.72 | 21.51 | 21.65 | 42,581 | +0.03(+0.13%) |
Jul 24, 2023 | 22.17 | 22.17 | 21.52 | 21.62 | 61,783 | -0.42(-1.89%) |
Jul 21, 2023 | 22.01 | 22.13 | 22.00 | 22.04 | 53,223 | +0.00(+0.00%) |
Jul 20, 2023 | 22.03 | 22.09 | 21.83 | 22.04 | 42,185 | +0.03(+0.13%) |
Jul 19, 2023 | 21.87 | 22.08 | 21.84 | 22.01 | 81,216 | +0.14(+0.65%) |
Jul 18, 2023 | 21.86 | 21.95 | 21.71 | 21.87 | 63,548 | +0.05(+0.22%) |
Jul 17, 2023 | 21.92 | 21.93 | 21.73 | 21.82 | 55,159 | -0.02(-0.09%) |
Jul 14, 2023 | 21.77 | 21.87 | 21.54 | 21.84 | 41,546 | +0.16(+0.74%) |
Jul 13, 2023 | 21.59 | 21.73 | 21.53 | 21.68 | 36,906 | +0.19(+0.88%) |
Jul 12, 2023 | 21.88 | 21.88 | 21.41 | 21.49 | 64,614 | -0.28(-1.29%) |
Jul 11, 2023 | 21.41 | 21.79 | 21.39 | 21.77 | 52,191 | +0.49(+2.29%) |
Jul 10, 2023 | 21.18 | 21.35 | 21.02 | 21.28 | 55,095 | +0.27(+1.30%) |
Jul 07, 2023 | 20.82 | 21.16 | 20.80 | 21.01 | 47,396 | +0.16(+0.77%) |
Jul 06, 2023 | 21.03 | 21.04 | 20.66 | 20.85 | 87,890 | -0.13(-0.63%) |
Jul 05, 2023 | 20.85 | 21.12 | 20.85 | 20.98 | 63,895 | +0.02(+0.09%) |
Jul 03, 2023 | 20.73 | 20.98 | 20.73 | 20.96 | 29,843 | +0.26(+1.27%) |
Jun 30, 2023 | 20.82 | 20.97 | 20.66 | 20.70 | 141,645 | -0.08(-0.41%) |
Jun 29, 2023 | 20.74 | 20.89 | 20.61 | 20.79 | 34,324 | +0.09(+0.45%) |
Jun 28, 2023 | 20.83 | 21.01 | 20.67 | 20.69 | 62,967 | -0.07(-0.32%) |
Jun 27, 2023 | 20.91 | 21.10 | 20.70 | 20.76 | 61,406 | -0.05(-0.23%) |
Jun 26, 2023 | 20.66 | 21.06 | 20.66 | 20.80 | 31,532 | +0.12(+0.59%) |
Jun 23, 2023 | 20.90 | 21.19 | 20.64 | 20.68 | 39,241 | -0.39(-1.87%) |
Jun 22, 2023 | 21.54 | 21.54 | 21.02 | 21.08 | 49,346 | -0.39(-1.81%) |
Jun 21, 2023 | 21.57 | 21.57 | 21.42 | 21.47 | 69,356 | -0.18(-0.85%) |
Jun 20, 2023 | 21.66 | 21.81 | 21.52 | 21.65 | 43,082 | +0.09(+0.44%) |
Jun 16, 2023 | 21.68 | 21.83 | 21.55 | 21.56 | 41,222 | -0.06(-0.26%) |