Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.04 | 22.07 | 22.04 | 22.06 | 708 | +0.01(+0.05%) |
Aug 30, 2023 | 22.06 | 22.06 | 22.04 | 22.05 | 3,662 | +0.01(+0.07%) |
Aug 29, 2023 | 22.02 | 22.03 | 22.02 | 22.03 | 7,951 | +0.07(+0.33%) |
Aug 28, 2023 | 21.93 | 21.96 | 21.93 | 21.96 | 462 | +0.02(+0.09%) |
Aug 25, 2023 | 21.93 | 21.94 | 21.93 | 21.94 | 2,224 | -0.01(-0.07%) |
Aug 24, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 4,505 | -0.02(-0.09%) |
Aug 23, 2023 | 21.95 | 21.98 | 21.95 | 21.97 | 4,446 | +0.08(+0.35%) |
Aug 22, 2023 | 21.90 | 21.92 | 21.90 | 21.90 | 10,442 | -0.02(-0.09%) |
Aug 21, 2023 | 21.92 | 21.92 | 21.91 | 21.92 | 2,574 | -0.04(-0.18%) |
Aug 18, 2023 | 21.94 | 21.96 | 21.94 | 21.95 | 1,253 | +0.02(+0.11%) |
Aug 17, 2023 | 21.94 | 21.94 | 21.91 | 21.93 | 1,029 | +0.00(+0.00%) |
Aug 16, 2023 | 21.96 | 21.96 | 21.93 | 21.93 | 362 | -0.02(-0.09%) |
Aug 15, 2023 | 21.98 | 21.98 | 21.94 | 21.95 | 1,176 | -0.02(-0.09%) |
Aug 14, 2023 | 21.95 | 21.97 | 21.95 | 21.97 | 1,155 | -0.02(-0.09%) |
Aug 11, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 183 | -0.03(-0.13%) |
Aug 10, 2023 | 22.06 | 22.06 | 22.02 | 22.02 | 2,102 | -0.03(-0.13%) |
Aug 09, 2023 | 22.05 | 22.10 | 22.05 | 22.05 | 18,538 | -0.01(-0.03%) |
Aug 08, 2023 | 22.06 | 22.06 | 22.05 | 22.05 | 4,353 | +0.02(+0.10%) |
Aug 07, 2023 | 22.02 | 22.04 | 22.02 | 22.03 | 2,224 | +0.00(+0.02%) |
Aug 04, 2023 | 21.99 | 22.03 | 21.99 | 22.03 | 6,059 | +0.08(+0.37%) |
Aug 03, 2023 | 21.91 | 21.94 | 21.91 | 21.94 | 7,123 | -0.02(-0.08%) |
Aug 02, 2023 | 21.95 | 21.96 | 21.92 | 21.96 | 655 | -0.01(-0.03%) |
Aug 01, 2023 | 21.98 | 21.98 | 21.97 | 21.97 | 3,260 | -0.03(-0.14%) |
Jul 31, 2023 | 22.00 | 22.01 | 21.99 | 22.00 | 6,583 | +0.01(+0.06%) |
Jul 28, 2023 | 21.97 | 21.99 | 21.97 | 21.98 | 9,970 | +0.01(+0.07%) |
Jul 27, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 2,807 | -0.04(-0.20%) |
Jul 26, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.04(+0.20%) |
Jul 25, 2023 | 21.97 | 21.97 | 21.96 | 21.97 | 7,206 | -0.02(-0.07%) |
Jul 24, 2023 | 22.03 | 22.03 | 21.99 | 21.99 | 8,345 | -0.02(-0.10%) |
Jul 21, 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 4,770 | +0.01(+0.04%) |
Jul 20, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 1,453 | -0.07(-0.30%) |
Jul 19, 2023 | 22.07 | 22.07 | 22.06 | 22.07 | 5,388 | +0.03(+0.13%) |
Jul 18, 2023 | 22.07 | 22.07 | 22.04 | 22.04 | 4,991 | +0.00(+0.02%) |
Jul 17, 2023 | 22.01 | 22.05 | 22.01 | 22.03 | 20,731 | +0.02(+0.09%) |
Jul 14, 2023 | 22.03 | 22.03 | 22.01 | 22.01 | 2,662 | -0.04(-0.20%) |
Jul 13, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 134 | +0.06(+0.26%) |
Jul 12, 2023 | 21.99 | 22.01 | 21.99 | 22.00 | 8,382 | +0.10(+0.44%) |
Jul 11, 2023 | 21.86 | 21.92 | 21.86 | 21.90 | 6,198 | +0.03(+0.16%) |
Jul 10, 2023 | 21.84 | 21.87 | 21.84 | 21.87 | 954 | +0.03(+0.13%) |
Jul 07, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 222 | +0.01(+0.04%) |
Jul 06, 2023 | 21.86 | 21.86 | 21.83 | 21.83 | 1,495 | -0.05(-0.21%) |
Jul 05, 2023 | 21.90 | 21.93 | 21.87 | 21.88 | 228,317 | -0.02(-0.11%) |
Jul 03, 2023 | 21.93 | 21.95 | 21.90 | 21.90 | 13,142 | -0.03(-0.12%) |
Jun 30, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 11,354 | +0.00(+0.00%) |
Jun 29, 2023 | 21.91 | 21.93 | 21.91 | 21.92 | 1,601 | -0.06(-0.26%) |
Jun 28, 2023 | 21.97 | 21.99 | 21.96 | 21.98 | 1,607 | +0.02(+0.11%) |
Jun 27, 2023 | 22.03 | 22.03 | 21.94 | 21.96 | 4,487 | -0.02(-0.11%) |
Jun 26, 2023 | 21.96 | 21.99 | 21.96 | 21.98 | 5,874 | +0.02(+0.09%) |
Jun 23, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 591 | +0.02(+0.09%) |
Jun 22, 2023 | 21.95 | 21.95 | 21.94 | 21.94 | 13,923 | -0.04(-0.18%) |
Jun 21, 2023 | 21.95 | 21.98 | 21.94 | 21.98 | 466 | +0.00(+0.00%) |
Jun 20, 2023 | 21.99 | 21.99 | 21.95 | 21.98 | 9,868 | +0.03(+0.12%) |
Jun 16, 2023 | 21.94 | 21.96 | 21.94 | 21.96 | 403,202 | -0.04(-0.17%) |
Jun 15, 2023 | 21.98 | 21.99 | 21.98 | 21.99 | 104 | +0.07(+0.31%) |
Jun 14, 2023 | 21.96 | 21.97 | 21.91 | 21.92 | 4,570 | -0.00(-0.01%) |
Jun 13, 2023 | 21.98 | 21.98 | 21.93 | 21.93 | 2,630 | -0.05(-0.21%) |
Jun 12, 2023 | 21.95 | 21.97 | 21.94 | 21.97 | 1,475 | +0.03(+0.13%) |
Jun 09, 2023 | 21.95 | 21.96 | 21.94 | 21.94 | 2,951 | -0.03(-0.15%) |
Jun 08, 2023 | 21.99 | 21.99 | 21.96 | 21.98 | 76,668 | +0.03(+0.16%) |
Jun 07, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 4,463 | -0.04(-0.18%) |
Jun 06, 2023 | 21.99 | 21.99 | 21.97 | 21.98 | 6,738 | -0.01(-0.07%) |
Jun 05, 2023 | 21.99 | 22.00 | 21.95 | 22.00 | 3,193 | +0.00(+0.02%) |
Jun 02, 2023 | 22.04 | 22.04 | 21.99 | 21.99 | 2,018 | -0.07(-0.30%) |