Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 243 | -0.21(-1.07%) |
Aug 30, 2023 | 19.29 | 19.29 | 19.20 | 19.29 | 714 | -0.16(-0.80%) |
Aug 29, 2023 | 19.68 | 19.68 | 19.44 | 19.44 | 2,127 | -0.33(-1.69%) |
Aug 28, 2023 | 19.86 | 19.86 | 19.78 | 19.78 | 1,666 | -0.25(-1.25%) |
Aug 25, 2023 | 20.08 | 20.08 | 20.03 | 20.03 | 453 | -0.01(-0.04%) |
Aug 24, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 258 | +0.11(+0.56%) |
Aug 23, 2023 | 20.27 | 20.28 | 19.92 | 19.92 | 2,971 | -0.85(-4.10%) |
Aug 22, 2023 | 20.83 | 20.83 | 20.77 | 20.77 | 1,874 | -0.07(-0.32%) |
Aug 21, 2023 | 20.69 | 20.92 | 20.69 | 20.84 | 4,099 | +0.47(+2.31%) |
Aug 18, 2023 | 20.15 | 20.37 | 20.15 | 20.37 | 2,027 | +0.11(+0.53%) |
Aug 17, 2023 | 20.24 | 20.30 | 20.24 | 20.26 | 954 | +0.13(+0.63%) |
Aug 16, 2023 | 20.20 | 20.20 | 20.05 | 20.14 | 2,586 | +0.22(+1.09%) |
Aug 15, 2023 | 19.89 | 19.94 | 19.89 | 19.92 | 2,676 | +0.21(+1.05%) |
Aug 14, 2023 | 19.69 | 19.76 | 19.69 | 19.71 | 958 | +0.42(+2.18%) |
Aug 11, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 405 | +0.36(+1.90%) |
Aug 10, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 315 | -0.09(-0.45%) |
Aug 09, 2023 | 19.06 | 19.06 | 19.02 | 19.02 | 500 | -0.19(-1.00%) |
Aug 08, 2023 | 19.29 | 19.29 | 19.21 | 19.21 | 1,810 | -0.08(-0.41%) |
Aug 07, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 742 | -0.47(-2.39%) |
Aug 04, 2023 | 19.99 | 19.99 | 19.76 | 19.76 | 2,017 | +0.36(+1.86%) |
Aug 03, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 871 | +0.32(+1.67%) |
Aug 02, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 293 | +0.39(+2.06%) |
Aug 01, 2023 | 18.75 | 18.76 | 18.70 | 18.70 | 1,419 | -0.07(-0.35%) |
Jul 31, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 1,199 | -0.17(-0.92%) |
Jul 28, 2023 | 18.89 | 18.99 | 18.89 | 18.94 | 1,334 | +0.70(+3.86%) |
Jul 27, 2023 | 18.16 | 18.23 | 18.16 | 18.23 | 1,252 | -0.25(-1.34%) |
Jul 26, 2023 | 18.53 | 18.53 | 18.48 | 18.48 | 577 | +0.20(+1.09%) |
Jul 25, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 1,011 | +0.05(+0.29%) |
Jul 24, 2023 | 18.26 | 18.26 | 18.21 | 18.23 | 1,777 | -0.03(-0.14%) |
Jul 21, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 133 | +0.49(+2.78%) |
Jul 20, 2023 | 17.81 | 17.81 | 17.76 | 17.76 | 686 | -0.27(-1.47%) |
Jul 19, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 279 | -0.03(-0.17%) |
Jul 18, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 220 | -0.08(-0.45%) |
Jul 17, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 273 | +0.20(+1.13%) |
Jul 14, 2023 | 17.99 | 17.99 | 17.94 | 17.94 | 581 | -0.47(-2.56%) |
Jul 13, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 360 | -0.52(-2.73%) |
Jul 12, 2023 | 18.93 | 18.93 | 18.92 | 18.93 | 4,540 | -0.23(-1.21%) |
Jul 11, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 195 | +0.32(+1.69%) |
Jul 10, 2023 | 18.89 | 18.92 | 18.72 | 18.84 | 26,522 | -0.16(-0.83%) |
Jul 07, 2023 | 18.99 | 19.02 | 18.99 | 19.00 | 487 | +0.16(+0.85%) |
Jul 06, 2023 | 18.75 | 19.09 | 18.75 | 18.84 | 25,529 | +0.56(+3.09%) |
Jul 05, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 52 | +0.25(+1.41%) |
Jul 03, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 134 | -0.10(-0.56%) |
Jun 30, 2023 | 17.78 | 18.12 | 17.78 | 18.12 | 991 | +0.57(+3.23%) |
Jun 29, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 727 | -0.10(-0.59%) |
Jun 28, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 234 | +0.09(+0.49%) |
Jun 27, 2023 | 17.62 | 17.62 | 17.57 | 17.57 | 1,022 | -0.04(-0.25%) |
Jun 26, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 286 | -0.20(-1.13%) |
Jun 23, 2023 | 17.81 | 17.82 | 17.81 | 17.82 | 147 | +0.26(+1.47%) |
Jun 22, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 2 | -0.19(-1.09%) |
Jun 21, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.25(-1.41%) |
Jun 20, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 8 | +0.05(+0.29%) |
Jun 16, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 134 | -0.04(-0.23%) |
Jun 15, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 266 | -0.38(-2.05%) |
Jun 14, 2023 | 18.32 | 18.37 | 18.29 | 18.37 | 785 | +0.39(+2.18%) |
Jun 13, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 298 | +0.00(+0.00%) |
Jun 12, 2023 | 17.94 | 17.98 | 17.94 | 17.98 | 138 | +0.16(+0.92%) |
Jun 09, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 134 | -0.57(-3.09%) |
Jun 08, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 28 | +0.69(+3.92%) |
Jun 07, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 30 | -0.09(-0.48%) |
Jun 06, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 81 | -0.21(-1.18%) |
Jun 05, 2023 | 17.99 | 18.03 | 17.99 | 17.99 | 217 | +0.33(+1.87%) |
Jun 02, 2023 | 17.69 | 17.72 | 17.61 | 17.66 | 2,301 | -0.11(-0.61%) |