Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.92 | 21.00 | 20.51 | 20.52 | 1,001,747 | -0.34(-1.61%) |
Aug 30, 2023 | 20.84 | 20.94 | 20.71 | 20.86 | 1,319,303 | -0.03(-0.13%) |
Aug 29, 2023 | 20.74 | 20.93 | 20.56 | 20.89 | 1,245,563 | +0.26(+1.27%) |
Aug 28, 2023 | 20.48 | 20.69 | 20.47 | 20.62 | 1,014,676 | +0.20(+0.96%) |
Aug 25, 2023 | 20.23 | 20.54 | 20.10 | 20.43 | 1,313,540 | +0.23(+1.16%) |
Aug 24, 2023 | 20.37 | 20.61 | 20.10 | 20.19 | 1,669,061 | -0.29(-1.41%) |
Aug 23, 2023 | 20.78 | 20.79 | 20.46 | 20.48 | 1,023,689 | -0.22(-1.08%) |
Aug 22, 2023 | 20.97 | 21.07 | 20.70 | 20.71 | 1,465,302 | -0.22(-1.07%) |
Aug 21, 2023 | 20.91 | 21.13 | 20.78 | 20.93 | 1,251,906 | -0.08(-0.40%) |
Aug 18, 2023 | 20.76 | 21.07 | 20.68 | 21.02 | 1,928,908 | +0.05(+0.22%) |
Aug 17, 2023 | 21.27 | 21.38 | 20.85 | 20.97 | 1,503,389 | -0.13(-0.62%) |
Aug 16, 2023 | 21.32 | 21.50 | 21.07 | 21.10 | 1,393,829 | -0.37(-1.72%) |
Aug 15, 2023 | 21.15 | 21.57 | 21.14 | 21.47 | 1,937,772 | +0.18(+0.87%) |
Aug 14, 2023 | 21.30 | 21.57 | 21.19 | 21.29 | 2,041,501 | -0.08(-0.39%) |
Aug 11, 2023 | 21.74 | 21.92 | 21.34 | 21.37 | 2,130,186 | -0.42(-1.95%) |
Aug 10, 2023 | 21.54 | 22.14 | 21.54 | 21.79 | 3,675,067 | +0.42(+1.94%) |
Aug 09, 2023 | 22.04 | 22.07 | 21.31 | 21.38 | 3,241,410 | -0.56(-2.57%) |
Aug 08, 2023 | 20.85 | 22.23 | 20.77 | 21.94 | 6,491,209 | +1.82(+9.04%) |
Aug 07, 2023 | 19.97 | 20.44 | 19.94 | 20.12 | 3,171,728 | +0.25(+1.25%) |
Aug 04, 2023 | 19.90 | 20.07 | 19.74 | 19.87 | 1,913,590 | +0.02(+0.09%) |
Aug 03, 2023 | 20.09 | 20.24 | 19.80 | 19.86 | 2,491,027 | -0.28(-1.38%) |
Aug 02, 2023 | 19.83 | 20.16 | 19.64 | 20.13 | 2,000,365 | +0.07(+0.37%) |
Aug 01, 2023 | 20.34 | 20.63 | 19.93 | 20.06 | 2,226,707 | -0.23(-1.14%) |
Jul 31, 2023 | 20.45 | 20.56 | 20.10 | 20.29 | 6,769,388 | -0.18(-0.90%) |
Jul 28, 2023 | 20.55 | 20.62 | 20.30 | 20.47 | 1,635,356 | +0.28(+1.37%) |
Jul 27, 2023 | 20.66 | 20.75 | 20.17 | 20.20 | 1,825,557 | -0.38(-1.84%) |
Jul 26, 2023 | 20.01 | 20.62 | 20.01 | 20.58 | 2,683,718 | +0.51(+2.53%) |
Jul 25, 2023 | 19.79 | 20.11 | 19.62 | 20.07 | 2,557,333 | +0.19(+0.98%) |
Jul 24, 2023 | 19.61 | 20.19 | 19.58 | 19.87 | 1,980,581 | +0.33(+1.70%) |
Jul 21, 2023 | 19.37 | 19.58 | 19.11 | 19.54 | 1,597,454 | +0.25(+1.29%) |
Jul 20, 2023 | 19.39 | 19.52 | 19.23 | 19.29 | 1,446,704 | +0.08(+0.43%) |
Jul 19, 2023 | 19.06 | 19.34 | 18.97 | 19.21 | 1,788,877 | +0.26(+1.36%) |
Jul 18, 2023 | 18.78 | 19.14 | 18.75 | 18.95 | 1,407,882 | +0.14(+0.74%) |
Jul 17, 2023 | 18.83 | 18.90 | 18.52 | 18.81 | 1,716,479 | -0.13(-0.68%) |
Jul 14, 2023 | 19.17 | 19.21 | 18.72 | 18.94 | 2,907,024 | -0.18(-0.92%) |
Jul 13, 2023 | 18.76 | 19.16 | 18.76 | 19.12 | 1,531,799 | +0.41(+2.17%) |
Jul 12, 2023 | 19.43 | 19.61 | 18.63 | 18.71 | 2,339,165 | -0.48(-2.50%) |
Jul 11, 2023 | 18.66 | 19.45 | 18.66 | 19.19 | 3,791,839 | +0.55(+2.97%) |
Jul 10, 2023 | 18.60 | 18.74 | 18.38 | 18.64 | 2,376,272 | +0.08(+0.45%) |
Jul 07, 2023 | 18.33 | 18.82 | 18.24 | 18.55 | 2,957,816 | +0.17(+0.90%) |
Jul 06, 2023 | 18.66 | 18.71 | 18.30 | 18.39 | 2,447,051 | -0.58(-3.07%) |
Jul 05, 2023 | 18.86 | 19.20 | 18.56 | 18.97 | 1,582,493 | -0.02(-0.10%) |
Jul 03, 2023 | 19.14 | 19.30 | 18.96 | 18.99 | 1,235,027 | -0.22(-1.15%) |
Jun 30, 2023 | 19.32 | 19.37 | 19.06 | 19.21 | 1,715,789 | +0.07(+0.39%) |
Jun 29, 2023 | 18.77 | 19.32 | 18.72 | 19.14 | 1,887,140 | +0.29(+1.52%) |
Jun 28, 2023 | 19.08 | 19.12 | 18.72 | 18.85 | 1,293,823 | -0.18(-0.97%) |
Jun 27, 2023 | 18.85 | 19.12 | 18.64 | 19.03 | 1,546,467 | +0.09(+0.49%) |
Jun 26, 2023 | 18.68 | 19.01 | 18.51 | 18.94 | 1,500,879 | +0.26(+1.38%) |
Jun 23, 2023 | 19.15 | 19.24 | 18.57 | 18.68 | 2,412,377 | -0.62(-3.20%) |
Jun 22, 2023 | 19.27 | 19.50 | 19.11 | 19.30 | 1,721,179 | +0.11(+0.58%) |
Jun 21, 2023 | 19.19 | 19.41 | 18.97 | 19.19 | 3,149,760 | -0.08(-0.43%) |
Jun 20, 2023 | 19.03 | 19.42 | 18.83 | 19.27 | 2,012,415 | -0.03(-0.14%) |
Jun 16, 2023 | 19.38 | 19.48 | 19.10 | 19.30 | 5,523,036 | -0.01(-0.05%) |
Jun 15, 2023 | 18.74 | 19.33 | 18.68 | 19.31 | 1,978,169 | +0.58(+3.11%) |
Jun 14, 2023 | 18.98 | 19.22 | 18.60 | 18.73 | 1,813,473 | -0.09(-0.49%) |
Jun 13, 2023 | 18.83 | 19.18 | 18.78 | 18.82 | 1,737,925 | -0.03(-0.15%) |
Jun 12, 2023 | 18.40 | 18.95 | 18.33 | 18.85 | 2,135,186 | +0.54(+2.98%) |
Jun 09, 2023 | 18.41 | 18.66 | 18.25 | 18.30 | 2,510,916 | -0.17(-0.90%) |
Jun 08, 2023 | 18.97 | 19.01 | 18.41 | 18.47 | 2,112,713 | -0.42(-2.25%) |
Jun 07, 2023 | 18.51 | 18.95 | 18.33 | 18.90 | 1,805,672 | +0.36(+1.94%) |
Jun 06, 2023 | 18.67 | 18.71 | 18.38 | 18.54 | 1,774,680 | -0.10(-0.54%) |
Jun 05, 2023 | 18.34 | 18.77 | 18.25 | 18.64 | 2,252,014 | +0.40(+2.18%) |
Jun 02, 2023 | 18.14 | 18.35 | 18.06 | 18.24 | 1,710,061 | +0.29(+1.59%) |