Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.26 | 20.29 | 20.07 | 20.10 | 33,349 | -0.21(-1.04%) |
Aug 30, 2023 | 20.38 | 20.43 | 20.30 | 20.31 | 35,515 | -0.05(-0.24%) |
Aug 29, 2023 | 20.11 | 20.40 | 20.09 | 20.36 | 29,586 | +0.18(+0.89%) |
Aug 28, 2023 | 20.15 | 20.18 | 20.09 | 20.18 | 49,110 | +0.45(+2.28%) |
Aug 25, 2023 | 19.77 | 19.94 | 19.54 | 19.73 | 31,772 | +0.05(+0.23%) |
Aug 24, 2023 | 19.92 | 20.01 | 19.67 | 19.68 | 62,350 | -0.65(-3.20%) |
Aug 23, 2023 | 20.23 | 20.37 | 20.23 | 20.34 | 38,090 | -0.02(-0.10%) |
Aug 22, 2023 | 20.42 | 20.45 | 20.28 | 20.36 | 59,744 | -0.01(-0.07%) |
Aug 21, 2023 | 20.46 | 20.46 | 20.20 | 20.37 | 69,529 | +0.05(+0.25%) |
Aug 18, 2023 | 20.12 | 20.39 | 20.12 | 20.32 | 78,712 | -0.11(-0.54%) |
Aug 17, 2023 | 20.60 | 20.64 | 20.40 | 20.43 | 48,782 | -0.12(-0.58%) |
Aug 16, 2023 | 20.88 | 20.88 | 20.54 | 20.55 | 58,455 | -0.00(-0.02%) |
Aug 15, 2023 | 20.63 | 20.78 | 20.54 | 20.55 | 46,458 | -0.42(-1.98%) |
Aug 14, 2023 | 20.46 | 20.98 | 20.46 | 20.97 | 35,821 | +0.11(+0.50%) |
Aug 11, 2023 | 20.78 | 20.93 | 20.75 | 20.86 | 22,845 | -0.28(-1.32%) |
Aug 10, 2023 | 21.32 | 21.50 | 21.12 | 21.14 | 99,823 | -0.12(-0.59%) |
Aug 09, 2023 | 21.08 | 21.30 | 21.08 | 21.27 | 71,513 | +0.02(+0.09%) |
Aug 08, 2023 | 21.17 | 21.30 | 21.04 | 21.25 | 188,379 | -0.47(-2.16%) |
Aug 07, 2023 | 21.47 | 21.80 | 21.47 | 21.72 | 26,955 | +0.23(+1.07%) |
Aug 04, 2023 | 21.60 | 21.74 | 21.39 | 21.49 | 106,801 | +0.25(+1.18%) |
Aug 03, 2023 | 21.13 | 21.31 | 21.11 | 21.24 | 26,527 | -0.16(-0.75%) |
Aug 02, 2023 | 21.38 | 21.54 | 21.28 | 21.40 | 22,623 | -0.34(-1.56%) |
Aug 01, 2023 | 21.75 | 21.84 | 21.60 | 21.74 | 24,651 | -0.30(-1.36%) |
Jul 31, 2023 | 21.87 | 22.19 | 21.87 | 22.04 | 23,160 | -0.09(-0.40%) |
Jul 28, 2023 | 22.05 | 22.21 | 22.02 | 22.13 | 35,090 | +0.33(+1.51%) |
Jul 27, 2023 | 22.07 | 22.14 | 21.80 | 21.80 | 38,078 | -0.20(-0.91%) |
Jul 26, 2023 | 21.69 | 22.03 | 21.69 | 22.00 | 29,939 | +0.10(+0.46%) |
Jul 25, 2023 | 21.89 | 21.97 | 21.85 | 21.90 | 28,778 | +0.05(+0.23%) |
Jul 24, 2023 | 21.71 | 21.90 | 21.71 | 21.85 | 20,888 | +0.24(+1.11%) |
Jul 21, 2023 | 21.74 | 21.75 | 21.60 | 21.61 | 33,028 | -0.22(-1.02%) |
Jul 20, 2023 | 22.12 | 22.20 | 21.79 | 21.83 | 41,096 | +0.12(+0.56%) |
Jul 19, 2023 | 21.84 | 21.87 | 21.65 | 21.71 | 29,928 | -0.16(-0.73%) |
Jul 18, 2023 | 21.64 | 21.90 | 21.62 | 21.87 | 37,209 | +0.34(+1.58%) |
Jul 17, 2023 | 21.37 | 21.55 | 21.32 | 21.53 | 38,209 | +0.27(+1.27%) |
Jul 14, 2023 | 21.39 | 21.47 | 21.25 | 21.26 | 67,111 | -0.44(-2.03%) |
Jul 13, 2023 | 21.50 | 21.72 | 21.50 | 21.70 | 52,378 | +0.25(+1.17%) |
Jul 12, 2023 | 21.06 | 21.45 | 21.06 | 21.45 | 45,737 | +0.71(+3.42%) |
Jul 11, 2023 | 20.61 | 20.74 | 20.60 | 20.74 | 87,512 | +0.40(+1.97%) |
Jul 10, 2023 | 19.95 | 20.41 | 19.95 | 20.34 | 79,060 | +0.29(+1.45%) |
Jul 07, 2023 | 19.85 | 20.20 | 19.82 | 20.05 | 59,309 | +0.30(+1.52%) |
Jul 06, 2023 | 19.83 | 19.83 | 19.59 | 19.75 | 45,307 | -0.25(-1.25%) |
Jul 05, 2023 | 20.07 | 20.11 | 19.96 | 20.00 | 48,626 | -0.71(-3.43%) |
Jul 03, 2023 | 20.64 | 20.73 | 20.64 | 20.71 | 27,098 | +0.01(+0.05%) |
Jun 30, 2023 | 20.60 | 20.72 | 20.56 | 20.70 | 34,580 | +0.52(+2.58%) |
Jun 29, 2023 | 20.10 | 20.26 | 19.96 | 20.18 | 26,574 | +0.01(+0.05%) |
Jun 28, 2023 | 20.11 | 20.22 | 20.03 | 20.17 | 133,927 | +0.03(+0.15%) |
Jun 27, 2023 | 19.69 | 20.14 | 19.69 | 20.14 | 62,527 | +0.21(+1.06%) |
Jun 26, 2023 | 19.93 | 20.06 | 19.76 | 19.93 | 36,247 | +0.19(+0.96%) |
Jun 23, 2023 | 19.70 | 19.81 | 19.60 | 19.74 | 39,810 | -0.16(-0.80%) |
Jun 22, 2023 | 19.66 | 19.90 | 19.66 | 19.90 | 34,805 | -0.15(-0.75%) |
Jun 21, 2023 | 19.77 | 20.14 | 19.77 | 20.05 | 68,276 | +0.33(+1.67%) |
Jun 20, 2023 | 19.82 | 19.84 | 19.62 | 19.72 | 52,249 | -0.67(-3.29%) |
Jun 16, 2023 | 20.69 | 20.69 | 20.39 | 20.39 | 73,176 | -0.35(-1.69%) |
Jun 15, 2023 | 20.46 | 20.80 | 20.46 | 20.74 | 58,077 | +0.38(+1.87%) |
Jun 14, 2023 | 20.43 | 20.50 | 20.20 | 20.36 | 63,388 | +0.03(+0.15%) |
Jun 13, 2023 | 20.12 | 20.34 | 20.11 | 20.33 | 80,485 | +0.47(+2.37%) |
Jun 12, 2023 | 19.74 | 19.86 | 19.72 | 19.86 | 33,908 | +0.22(+1.12%) |
Jun 09, 2023 | 19.66 | 19.70 | 19.61 | 19.64 | 59,763 | -0.14(-0.71%) |
Jun 08, 2023 | 19.65 | 19.82 | 19.65 | 19.78 | 34,773 | +0.35(+1.80%) |
Jun 07, 2023 | 19.56 | 19.59 | 19.38 | 19.43 | 50,528 | +0.18(+0.94%) |
Jun 06, 2023 | 19.00 | 19.25 | 19.00 | 19.25 | 69,301 | -0.01(-0.05%) |
Jun 05, 2023 | 19.30 | 19.30 | 19.11 | 19.26 | 64,529 | +0.05(+0.26%) |
Jun 02, 2023 | 19.24 | 19.31 | 19.17 | 19.21 | 62,048 | +0.40(+2.13%) |