Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.57 | 21.70 | 21.51 | 21.70 | 280,406 | +0.18(+0.84%) |
Aug 30, 2023 | 21.56 | 21.62 | 21.41 | 21.52 | 806,144 | +0.00(+0.00%) |
Aug 29, 2023 | 21.41 | 21.53 | 21.29 | 21.52 | 687,381 | +0.08(+0.37%) |
Aug 28, 2023 | 21.42 | 21.55 | 21.36 | 21.44 | 522,004 | -0.06(-0.28%) |
Aug 25, 2023 | 21.38 | 21.52 | 21.16 | 21.50 | 608,325 | +0.35(+1.65%) |
Aug 24, 2023 | 21.00 | 21.21 | 20.93 | 21.15 | 535,327 | +0.03(+0.14%) |
Aug 23, 2023 | 20.95 | 21.23 | 20.91 | 21.12 | 815,815 | -0.03(-0.14%) |
Aug 22, 2023 | 21.26 | 21.27 | 21.12 | 21.15 | 377,457 | -0.06(-0.28%) |
Aug 21, 2023 | 21.43 | 21.43 | 21.17 | 21.21 | 401,693 | -0.07(-0.33%) |
Aug 18, 2023 | 21.13 | 21.33 | 21.10 | 21.28 | 384,888 | +0.23(+1.09%) |
Aug 17, 2023 | 21.19 | 21.23 | 21.04 | 21.05 | 503,936 | +0.13(+0.62%) |
Aug 16, 2023 | 21.15 | 21.22 | 20.91 | 20.92 | 819,664 | -0.17(-0.81%) |
Aug 15, 2023 | 21.29 | 21.31 | 21.06 | 21.09 | 723,056 | -0.35(-1.63%) |
Aug 14, 2023 | 21.46 | 21.52 | 21.34 | 21.44 | 336,507 | -0.12(-0.56%) |
Aug 11, 2023 | 21.57 | 21.73 | 21.54 | 21.56 | 388,743 | -0.03(-0.14%) |
Aug 10, 2023 | 21.70 | 21.81 | 21.55 | 21.59 | 386,458 | -0.21(-0.96%) |
Aug 09, 2023 | 21.71 | 21.84 | 21.61 | 21.80 | 618,840 | +0.30(+1.40%) |
Aug 08, 2023 | 21.16 | 21.56 | 21.09 | 21.50 | 539,442 | +0.00(+0.00%) |
Aug 07, 2023 | 21.48 | 21.51 | 21.34 | 21.50 | 1,211,786 | +0.04(+0.19%) |
Aug 04, 2023 | 21.47 | 21.58 | 21.36 | 21.46 | 518,358 | +0.06(+0.28%) |
Aug 03, 2023 | 21.16 | 21.42 | 21.13 | 21.40 | 365,528 | +0.24(+1.13%) |
Aug 02, 2023 | 21.50 | 21.50 | 21.05 | 21.16 | 693,649 | -0.39(-1.81%) |
Aug 01, 2023 | 21.48 | 21.58 | 21.41 | 21.55 | 2,389,271 | -0.05(-0.23%) |
Jul 31, 2023 | 21.48 | 21.60 | 21.41 | 21.60 | 166,270 | +0.15(+0.70%) |
Jul 28, 2023 | 21.32 | 21.48 | 21.21 | 21.45 | 177,475 | +0.10(+0.47%) |
Jul 27, 2023 | 21.32 | 21.45 | 21.23 | 21.35 | 154,164 | +0.10(+0.47%) |
Jul 26, 2023 | 21.28 | 21.34 | 21.22 | 21.25 | 247,811 | -0.12(-0.56%) |
Jul 25, 2023 | 21.18 | 21.42 | 21.17 | 21.37 | 117,503 | +0.07(+0.33%) |
Jul 24, 2023 | 21.05 | 21.38 | 21.00 | 21.30 | 564,700 | +0.44(+2.11%) |
Jul 21, 2023 | 20.72 | 20.87 | 20.72 | 20.86 | 107,134 | +0.18(+0.87%) |
Jul 20, 2023 | 20.77 | 20.79 | 20.55 | 20.68 | 135,355 | +0.11(+0.53%) |
Jul 19, 2023 | 20.65 | 20.77 | 20.55 | 20.57 | 240,889 | +0.11(+0.54%) |
Jul 18, 2023 | 20.23 | 20.52 | 20.22 | 20.46 | 168,347 | +0.32(+1.59%) |
Jul 17, 2023 | 20.23 | 20.30 | 20.14 | 20.14 | 151,930 | -0.24(-1.18%) |
Jul 14, 2023 | 20.53 | 20.53 | 20.30 | 20.38 | 257,897 | -0.15(-0.73%) |
Jul 13, 2023 | 20.28 | 20.54 | 20.25 | 20.53 | 199,965 | +0.26(+1.28%) |
Jul 12, 2023 | 20.33 | 20.42 | 20.21 | 20.27 | 357,856 | +0.11(+0.55%) |
Jul 11, 2023 | 19.98 | 20.18 | 19.95 | 20.16 | 204,645 | +0.26(+1.31%) |
Jul 10, 2023 | 19.88 | 20.02 | 19.81 | 19.90 | 167,150 | +0.00(+0.00%) |
Jul 07, 2023 | 19.64 | 19.93 | 19.64 | 19.90 | 179,540 | +0.21(+1.07%) |
Jul 06, 2023 | 19.64 | 19.69 | 19.41 | 19.69 | 181,191 | -0.02(-0.10%) |
Jul 05, 2023 | 19.76 | 19.76 | 19.57 | 19.71 | 247,994 | +0.25(+1.28%) |
Jul 03, 2023 | 19.52 | 19.60 | 19.43 | 19.46 | 101,548 | -0.03(-0.15%) |
Jun 30, 2023 | 19.42 | 19.63 | 19.39 | 19.49 | 251,170 | +0.17(+0.88%) |
Jun 29, 2023 | 19.25 | 19.41 | 19.19 | 19.32 | 166,164 | +0.06(+0.31%) |
Jun 28, 2023 | 19.13 | 19.35 | 19.03 | 19.26 | 336,930 | +0.03(+0.16%) |
Jun 27, 2023 | 19.46 | 19.50 | 19.20 | 19.23 | 245,303 | -0.37(-1.89%) |
Jun 26, 2023 | 19.51 | 19.72 | 19.51 | 19.60 | 213,848 | +0.07(+0.36%) |
Jun 23, 2023 | 19.29 | 19.53 | 19.29 | 19.53 | 274,779 | -0.17(-0.86%) |
Jun 22, 2023 | 19.82 | 19.89 | 19.62 | 19.70 | 286,081 | -0.47(-2.33%) |
Jun 21, 2023 | 19.83 | 20.19 | 19.83 | 20.17 | 285,313 | +0.33(+1.66%) |
Jun 20, 2023 | 19.88 | 19.88 | 19.68 | 19.84 | 260,076 | -0.19(-0.95%) |
Jun 16, 2023 | 19.85 | 20.08 | 19.85 | 20.03 | 195,512 | +0.28(+1.42%) |