Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.02 | 20.02 | 20.01 | 20.01 | 172 | -0.23(-1.11%) |
Aug 30, 2023 | 20.40 | 20.40 | 20.24 | 20.24 | 506 | -0.15(-0.75%) |
Aug 29, 2023 | 20.19 | 20.39 | 20.19 | 20.39 | 171 | +0.73(+3.73%) |
Aug 28, 2023 | 19.44 | 19.66 | 19.44 | 19.66 | 255 | +0.42(+2.16%) |
Aug 25, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 100 | +0.06(+0.29%) |
Aug 24, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 205 | +0.00(+0.00%) |
Aug 23, 2023 | 19.33 | 19.33 | 18.95 | 19.19 | 549 | +0.27(+1.40%) |
Aug 22, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 79 | -0.38(-1.99%) |
Aug 21, 2023 | 19.48 | 19.48 | 19.30 | 19.30 | 318 | +0.10(+0.50%) |
Aug 18, 2023 | 19.51 | 19.51 | 18.91 | 19.21 | 8,136 | -0.57(-2.86%) |
Aug 17, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 221 | -0.13(-0.67%) |
Aug 16, 2023 | 20.08 | 20.08 | 19.91 | 19.91 | 509 | -0.60(-2.94%) |
Aug 15, 2023 | 20.65 | 20.65 | 20.51 | 20.51 | 1,769 | -0.18(-0.85%) |
Aug 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 116 | -0.33(-1.56%) |
Aug 11, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 151 | -0.11(-0.54%) |
Aug 10, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 93 | +0.01(+0.06%) |
Aug 09, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 115 | -0.09(-0.44%) |
Aug 08, 2023 | 21.15 | 21.21 | 21.15 | 21.21 | 375 | -0.51(-2.34%) |
Aug 07, 2023 | 21.56 | 21.72 | 21.56 | 21.72 | 503 | +0.44(+2.07%) |
Aug 04, 2023 | 21.50 | 21.50 | 21.28 | 21.28 | 207 | +0.19(+0.91%) |
Aug 03, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 97 | -0.17(-0.79%) |
Aug 02, 2023 | 22.00 | 22.00 | 21.25 | 21.25 | 304 | -0.55(-2.52%) |
Aug 01, 2023 | 21.55 | 21.80 | 21.55 | 21.80 | 588 | +0.19(+0.87%) |
Jul 31, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 165 | +0.35(+1.66%) |
Jul 28, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 317 | +0.80(+3.89%) |
Jul 27, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 121 | +0.38(+1.91%) |
Jul 26, 2023 | 20.17 | 20.17 | 20.08 | 20.08 | 415 | -0.89(-4.23%) |
Jul 25, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 165 | +0.61(+2.99%) |
Jul 24, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 205 | -0.25(-1.21%) |
Jul 21, 2023 | 20.68 | 20.68 | 20.48 | 20.61 | 607 | -0.23(-1.08%) |
Jul 20, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 114 | -0.03(-0.14%) |
Jul 19, 2023 | 20.99 | 20.99 | 20.87 | 20.87 | 566 | -0.28(-1.32%) |
Jul 18, 2023 | 21.20 | 21.20 | 21.15 | 21.15 | 428 | -0.22(-1.03%) |
Jul 17, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 185 | +0.30(+1.41%) |
Jul 14, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 135 | -0.66(-3.03%) |
Jul 13, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 183 | +0.52(+2.47%) |
Jul 12, 2023 | 20.99 | 21.21 | 20.99 | 21.21 | 394 | +0.55(+2.66%) |
Jul 11, 2023 | 20.73 | 20.73 | 20.66 | 20.66 | 194 | +0.64(+3.22%) |
Jul 10, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 255 | -0.16(-0.80%) |
Jul 07, 2023 | 20.18 | 20.39 | 20.17 | 20.17 | 795 | +0.21(+1.03%) |
Jul 06, 2023 | 20.00 | 20.00 | 19.95 | 19.97 | 886 | -0.43(-2.09%) |
Jul 05, 2023 | 20.27 | 20.58 | 20.27 | 20.39 | 534 | -0.06(-0.27%) |
Jul 03, 2023 | 20.58 | 20.58 | 20.45 | 20.45 | 1,171 | +0.25(+1.23%) |
Jun 30, 2023 | 19.87 | 20.20 | 19.87 | 20.20 | 479 | +0.33(+1.64%) |
Jun 29, 2023 | 20.05 | 20.05 | 19.87 | 19.87 | 722 | -0.32(-1.57%) |
Jun 28, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 211 | -0.47(-2.26%) |
Jun 27, 2023 | 20.75 | 20.78 | 20.66 | 20.66 | 1,264 | -0.09(-0.44%) |
Jun 26, 2023 | 20.80 | 20.80 | 20.75 | 20.75 | 360 | -0.09(-0.43%) |
Jun 23, 2023 | 20.99 | 20.99 | 20.84 | 20.84 | 363 | -0.70(-3.23%) |
Jun 22, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 267 | -0.26(-1.18%) |
Jun 21, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 211 | -1.10(-4.81%) |
Jun 20, 2023 | 23.10 | 23.58 | 22.89 | 22.89 | 1,450 | +0.16(+0.73%) |
Jun 16, 2023 | 22.54 | 22.72 | 22.54 | 22.72 | 348 | -0.22(-0.97%) |
Jun 15, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 332 | +0.07(+0.32%) |
Jun 14, 2023 | 22.85 | 22.87 | 22.85 | 22.87 | 161 | -0.05(-0.23%) |
Jun 13, 2023 | 22.94 | 22.99 | 22.86 | 22.92 | 1,215 | +0.17(+0.77%) |
Jun 12, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 149 | +0.22(+0.96%) |
Jun 09, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 1,367 | +0.36(+1.61%) |
Jun 08, 2023 | 22.00 | 22.18 | 21.71 | 22.18 | 366 | +0.05(+0.23%) |
Jun 07, 2023 | 21.89 | 22.13 | 21.67 | 22.13 | 1,258 | +0.22(+1.02%) |
Jun 06, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 480 | -0.19(-0.84%) |
Jun 05, 2023 | 22.42 | 23.71 | 21.76 | 22.09 | 1,255 | +0.12(+0.54%) |
Jun 02, 2023 | 21.93 | 22.53 | 21.93 | 21.97 | 2,894 | -0.15(-0.70%) |