Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 22.06 | 22.29 | 22.04 | 22.14 | 849,886 | +0.06(+0.27%) |
Aug 30, 2023 | 21.97 | 22.32 | 21.97 | 22.08 | 643,302 | +0.14(+0.64%) |
Aug 29, 2023 | 21.94 | 22.20 | 21.94 | 21.94 | 68,872 | -0.04(-0.18%) |
Aug 28, 2023 | 22.01 | 22.06 | 21.97 | 21.98 | 36,016 | +0.01(+0.05%) |
Aug 25, 2023 | 22.06 | 22.09 | 21.96 | 21.97 | 72,736 | -0.04(-0.18%) |
Aug 24, 2023 | 21.97 | 22.18 | 21.93 | 22.01 | 410,401 | -0.01(-0.05%) |
Aug 23, 2023 | 22.07 | 22.07 | 21.93 | 22.02 | 65,486 | +0.02(+0.09%) |
Aug 22, 2023 | 21.90 | 22.05 | 21.89 | 22.00 | 124,189 | +0.10(+0.46%) |
Aug 21, 2023 | 21.98 | 22.04 | 21.87 | 21.90 | 414,452 | -0.11(-0.50%) |
Aug 18, 2023 | 22.05 | 22.19 | 22.00 | 22.01 | 383,635 | -0.07(-0.32%) |
Aug 17, 2023 | 22.17 | 22.21 | 22.08 | 22.08 | 57,987 | -0.14(-0.63%) |
Aug 16, 2023 | 22.14 | 22.25 | 22.13 | 22.22 | 453,860 | +0.02(+0.09%) |
Aug 15, 2023 | 22.12 | 22.25 | 22.03 | 22.20 | 351,286 | +0.10(+0.45%) |
Aug 14, 2023 | 22.05 | 22.18 | 22.01 | 22.10 | 21,501 | +0.04(+0.18%) |
Aug 11, 2023 | 21.98 | 22.09 | 21.98 | 22.06 | 444,994 | +0.05(+0.23%) |
Aug 10, 2023 | 22.18 | 22.19 | 22.01 | 22.01 | 445,855 | -0.07(-0.32%) |
Aug 09, 2023 | 22.18 | 22.28 | 22.05 | 22.08 | 48,764 | -0.16(-0.72%) |
Aug 08, 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 387,601 | +0.12(+0.54%) |
Aug 07, 2023 | 22.07 | 22.12 | 22.07 | 22.12 | 392,141 | +0.05(+0.23%) |
Aug 04, 2023 | 21.95 | 22.13 | 21.95 | 22.07 | 29,322 | +0.14(+0.64%) |
Aug 03, 2023 | 21.94 | 22.06 | 21.92 | 21.93 | 40,689 | -0.09(-0.41%) |
Aug 02, 2023 | 22.05 | 22.18 | 22.02 | 22.02 | 47,370 | -0.06(-0.27%) |
Aug 01, 2023 | 22.06 | 22.21 | 22.06 | 22.08 | 70,255 | -0.09(-0.41%) |
Jul 31, 2023 | 22.15 | 22.29 | 22.14 | 22.17 | 97,532 | -0.03(-0.14%) |
Jul 28, 2023 | 22.27 | 22.29 | 22.14 | 22.20 | 60,666 | -0.09(-0.40%) |
Jul 27, 2023 | 22.19 | 22.29 | 22.16 | 22.29 | 95,360 | +0.06(+0.27%) |
Jul 26, 2023 | 22.24 | 22.30 | 22.19 | 22.23 | 659,378 | +0.03(+0.14%) |
Jul 25, 2023 | 22.23 | 22.32 | 22.19 | 22.20 | 108,055 | -0.12(-0.54%) |
Jul 24, 2023 | 22.31 | 22.32 | 22.21 | 22.32 | 33,174 | +0.01(+0.04%) |
Jul 21, 2023 | 22.35 | 22.36 | 22.25 | 22.31 | 31,027 | +0.03(+0.13%) |
Jul 20, 2023 | 22.34 | 22.38 | 22.28 | 22.28 | 48,092 | -0.11(-0.49%) |
Jul 19, 2023 | 22.27 | 22.39 | 22.24 | 22.39 | 99,696 | +0.10(+0.45%) |
Jul 18, 2023 | 22.24 | 22.35 | 22.21 | 22.29 | 45,316 | +0.03(+0.13%) |
Jul 17, 2023 | 22.25 | 22.33 | 22.09 | 22.26 | 41,163 | -0.05(-0.22%) |
Jul 14, 2023 | 22.31 | 22.31 | 22.18 | 22.31 | 73,904 | -0.03(-0.13%) |
Jul 13, 2023 | 22.23 | 22.35 | 22.16 | 22.34 | 45,163 | +0.14(+0.63%) |
Jul 12, 2023 | 22.25 | 22.31 | 22.20 | 22.20 | 80,574 | -0.08(-0.36%) |
Jul 11, 2023 | 22.20 | 22.28 | 22.15 | 22.28 | 65,317 | +0.07(+0.32%) |
Jul 10, 2023 | 22.18 | 22.23 | 22.14 | 22.21 | 37,926 | -0.01(-0.05%) |
Jul 07, 2023 | 22.25 | 22.25 | 22.10 | 22.22 | 77,922 | -0.01(-0.04%) |
Jul 06, 2023 | 22.25 | 22.25 | 22.07 | 22.23 | 110,959 | -0.07(-0.31%) |
Jul 05, 2023 | 22.33 | 22.33 | 22.13 | 22.30 | 100,060 | +0.04(+0.18%) |
Jul 03, 2023 | 22.31 | 22.32 | 22.21 | 22.26 | 48,688 | -0.04(-0.18%) |
Jun 30, 2023 | 22.32 | 22.36 | 22.25 | 22.30 | 44,958 | +0.00(+0.00%) |
Jun 29, 2023 | 22.36 | 22.36 | 22.18 | 22.30 | 223,087 | -0.07(-0.31%) |
Jun 28, 2023 | 22.32 | 22.41 | 22.27 | 22.37 | 190,527 | +0.03(+0.13%) |
Jun 27, 2023 | 22.24 | 22.37 | 22.24 | 22.34 | 622,455 | +0.06(+0.27%) |
Jun 26, 2023 | 22.15 | 22.43 | 22.12 | 22.28 | 94,679 | +0.20(+0.91%) |
Jun 23, 2023 | 22.21 | 22.25 | 22.08 | 22.08 | 714,388 | -0.06(-0.27%) |
Jun 22, 2023 | 22.17 | 22.25 | 22.07 | 22.14 | 143,212 | -0.03(-0.14%) |
Jun 21, 2023 | 22.17 | 22.24 | 22.15 | 22.17 | 70,036 | -0.01(-0.05%) |
Jun 20, 2023 | 22.14 | 22.22 | 22.14 | 22.18 | 71,020 | -0.01(-0.05%) |
Jun 16, 2023 | 22.05 | 22.20 | 22.05 | 22.19 | 85,873 | -0.04(-0.16%) |
Jun 15, 2023 | 22.21 | 22.24 | 22.17 | 22.23 | 63,320 | -0.01(-0.07%) |
Jun 14, 2023 | 22.14 | 22.24 | 22.14 | 22.24 | 792,034 | +0.03(+0.14%) |
Jun 13, 2023 | 22.19 | 22.21 | 22.09 | 22.21 | 54,998 | +0.13(+0.59%) |
Jun 12, 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 30,917 | +0.02(+0.09%) |
Jun 09, 2023 | 22.09 | 22.16 | 22.06 | 22.06 | 364,168 | -0.05(-0.23%) |
Jun 08, 2023 | 22.06 | 22.14 | 22.04 | 22.11 | 725,825 | +0.10(+0.45%) |
Jun 07, 2023 | 22.15 | 22.18 | 22.01 | 22.01 | 113,886 | -0.08(-0.36%) |
Jun 06, 2023 | 22.17 | 22.17 | 22.03 | 22.09 | 358,306 | -0.01(-0.05%) |
Jun 05, 2023 | 22.09 | 22.15 | 21.92 | 22.10 | 43,092 | +0.01(+0.05%) |
Jun 02, 2023 | 22.32 | 22.32 | 22.02 | 22.09 | 137,549 | -0.10(-0.45%) |