Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.25 | 22.25 | 22.22 | 22.22 | 589 | -0.12(-0.54%) |
Aug 30, 2023 | 22.31 | 22.34 | 22.31 | 22.34 | 529 | +0.03(+0.14%) |
Aug 29, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 73 | +0.27(+1.24%) |
Aug 28, 2023 | 21.96 | 22.04 | 21.95 | 22.04 | 8,653 | +0.19(+0.86%) |
Aug 25, 2023 | 21.88 | 21.88 | 21.85 | 21.85 | 877 | +0.10(+0.47%) |
Aug 24, 2023 | 21.92 | 21.92 | 21.75 | 21.75 | 695 | -0.13(-0.57%) |
Aug 23, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 55 | +0.16(+0.72%) |
Aug 22, 2023 | 21.75 | 21.77 | 21.72 | 21.72 | 1,349 | -0.08(-0.37%) |
Aug 21, 2023 | 21.75 | 21.84 | 21.75 | 21.80 | 2,810 | -0.01(-0.04%) |
Aug 18, 2023 | 21.76 | 21.81 | 21.76 | 21.81 | 1,502 | -0.08(-0.36%) |
Aug 17, 2023 | 21.82 | 21.89 | 21.82 | 21.88 | 3,495 | -0.08(-0.35%) |
Aug 16, 2023 | 22.10 | 22.10 | 21.96 | 21.96 | 4,017 | -0.13(-0.57%) |
Aug 15, 2023 | 22.10 | 22.12 | 22.07 | 22.09 | 8,399 | -0.25(-1.12%) |
Aug 14, 2023 | 22.35 | 22.37 | 22.32 | 22.34 | 21,682 | -0.05(-0.23%) |
Aug 11, 2023 | 22.41 | 22.41 | 22.39 | 22.39 | 30,291 | -0.06(-0.28%) |
Aug 10, 2023 | 22.50 | 22.50 | 22.45 | 22.45 | 606,939 | +0.07(+0.29%) |
Aug 09, 2023 | 22.45 | 22.45 | 22.39 | 22.39 | 752 | +0.03(+0.13%) |
Aug 08, 2023 | 22.25 | 22.39 | 22.24 | 22.36 | 13,699 | +0.00(+0.00%) |
Aug 07, 2023 | 22.30 | 22.39 | 22.30 | 22.35 | 2,700 | +0.12(+0.54%) |
Aug 04, 2023 | 22.35 | 22.42 | 22.23 | 22.23 | 4,507 | -0.06(-0.28%) |
Aug 03, 2023 | 22.35 | 22.38 | 22.30 | 22.30 | 6,350 | -0.08(-0.35%) |
Aug 02, 2023 | 22.41 | 22.42 | 22.32 | 22.38 | 59,992 | -0.27(-1.21%) |
Aug 01, 2023 | 22.64 | 22.69 | 22.64 | 22.65 | 5,198 | -0.28(-1.21%) |
Jul 31, 2023 | 22.93 | 22.97 | 22.86 | 22.93 | 3,717 | +0.15(+0.65%) |
Jul 28, 2023 | 22.82 | 22.82 | 22.78 | 22.78 | 542 | +0.22(+0.95%) |
Jul 27, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 10 | -0.23(-1.02%) |
Jul 26, 2023 | 22.81 | 22.87 | 22.73 | 22.80 | 36,527 | +0.05(+0.22%) |
Jul 25, 2023 | 22.73 | 22.75 | 22.73 | 22.75 | 2,039 | +0.05(+0.21%) |
Jul 24, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 85 | +0.02(+0.08%) |
Jul 21, 2023 | 22.75 | 22.75 | 22.66 | 22.68 | 3,924 | +0.07(+0.30%) |
Jul 20, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 3 | -0.01(-0.05%) |
Jul 19, 2023 | 22.60 | 22.63 | 22.60 | 22.63 | 394 | +0.11(+0.51%) |
Jul 18, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 5 | +0.08(+0.34%) |
Jul 17, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 1 | -0.04(-0.19%) |
Jul 14, 2023 | 22.57 | 22.57 | 22.48 | 22.48 | 7,216 | -0.10(-0.46%) |
Jul 13, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 21 | +0.25(+1.13%) |
Jul 12, 2023 | 22.38 | 22.38 | 22.33 | 22.33 | 226 | +0.33(+1.52%) |
Jul 11, 2023 | 21.94 | 21.99 | 21.94 | 21.99 | 118 | +0.17(+0.78%) |
Jul 10, 2023 | 21.78 | 21.86 | 21.78 | 21.82 | 290 | -0.04(-0.20%) |
Jul 07, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 101 | +0.03(+0.14%) |
Jul 06, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 252 | -0.26(-1.16%) |
Jul 05, 2023 | 22.10 | 22.10 | 22.09 | 22.09 | 2,401 | -0.14(-0.62%) |
Jul 03, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 387 | +0.04(+0.18%) |
Jun 30, 2023 | 22.21 | 22.21 | 22.19 | 22.19 | 547 | +0.27(+1.22%) |
Jun 29, 2023 | 21.87 | 21.92 | 21.86 | 21.92 | 425 | +0.03(+0.14%) |
Jun 28, 2023 | 21.83 | 21.89 | 21.83 | 21.89 | 4,535 | -0.06(-0.29%) |
Jun 27, 2023 | 21.87 | 21.96 | 21.87 | 21.96 | 974 | +0.13(+0.60%) |
Jun 26, 2023 | 21.84 | 21.89 | 21.83 | 21.83 | 6,820 | -0.01(-0.04%) |
Jun 23, 2023 | 21.87 | 21.94 | 21.82 | 21.83 | 12,009 | -0.20(-0.92%) |
Jun 22, 2023 | 21.97 | 22.04 | 21.95 | 22.04 | 2,376 | -0.06(-0.25%) |
Jun 21, 2023 | 22.10 | 22.11 | 22.08 | 22.09 | 1,392 | -0.04(-0.18%) |
Jun 20, 2023 | 22.13 | 22.38 | 21.82 | 22.13 | 29,478 | -0.25(-1.12%) |
Jun 16, 2023 | 22.50 | 22.50 | 22.38 | 22.38 | 5,909 | +0.03(+0.16%) |