Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.54 | 19.73 | 19.25 | 19.26 | 3,510,582 | -0.22(-1.15%) |
Aug 30, 2023 | 19.58 | 19.66 | 19.46 | 19.49 | 3,138,784 | -0.03(-0.15%) |
Aug 29, 2023 | 19.50 | 19.52 | 19.29 | 19.51 | 3,298,341 | +0.00(+0.00%) |
Aug 28, 2023 | 19.46 | 19.73 | 19.40 | 19.51 | 2,432,285 | +0.12(+0.59%) |
Aug 25, 2023 | 19.64 | 19.74 | 19.34 | 19.40 | 2,233,593 | -0.13(-0.69%) |
Aug 24, 2023 | 19.27 | 19.65 | 19.14 | 19.53 | 2,426,773 | +0.18(+0.94%) |
Aug 23, 2023 | 19.56 | 19.62 | 19.33 | 19.35 | 2,680,505 | -0.24(-1.23%) |
Aug 22, 2023 | 19.86 | 19.91 | 19.42 | 19.59 | 3,347,163 | -0.26(-1.31%) |
Aug 21, 2023 | 19.85 | 19.92 | 19.72 | 19.85 | 1,695,131 | +0.01(+0.05%) |
Aug 18, 2023 | 20.07 | 20.07 | 19.75 | 19.84 | 2,024,063 | -0.13(-0.67%) |
Aug 17, 2023 | 20.41 | 20.54 | 19.95 | 19.98 | 2,366,319 | -0.44(-2.17%) |
Aug 16, 2023 | 20.49 | 20.68 | 20.40 | 20.42 | 2,258,416 | -0.17(-0.84%) |
Aug 15, 2023 | 20.70 | 20.78 | 20.58 | 20.59 | 1,566,207 | -0.17(-0.83%) |
Aug 14, 2023 | 20.69 | 20.77 | 20.50 | 20.76 | 2,142,533 | +0.07(+0.33%) |
Aug 11, 2023 | 20.74 | 20.84 | 20.52 | 20.70 | 3,029,681 | -0.04(-0.19%) |
Aug 10, 2023 | 20.56 | 20.91 | 20.53 | 20.74 | 2,604,443 | +0.27(+1.32%) |
Aug 09, 2023 | 21.25 | 21.55 | 20.41 | 20.47 | 4,785,016 | -0.42(-2.02%) |
Aug 08, 2023 | 20.90 | 21.02 | 20.70 | 20.89 | 4,437,311 | -0.10(-0.46%) |
Aug 07, 2023 | 20.76 | 21.13 | 20.76 | 20.99 | 3,027,764 | +0.23(+1.11%) |
Aug 04, 2023 | 20.78 | 20.95 | 20.66 | 20.75 | 2,891,730 | +0.10(+0.47%) |
Aug 03, 2023 | 20.55 | 20.73 | 20.46 | 20.66 | 2,288,396 | +0.01(+0.05%) |
Aug 02, 2023 | 20.47 | 20.84 | 20.45 | 20.65 | 2,175,214 | +0.09(+0.42%) |
Aug 01, 2023 | 20.67 | 20.72 | 20.50 | 20.56 | 1,981,014 | -0.10(-0.47%) |
Jul 31, 2023 | 20.64 | 20.72 | 20.49 | 20.66 | 2,148,661 | +0.04(+0.19%) |
Jul 28, 2023 | 20.84 | 20.89 | 20.53 | 20.62 | 1,869,017 | -0.14(-0.69%) |
Jul 27, 2023 | 20.74 | 20.89 | 20.63 | 20.76 | 2,712,033 | +0.02(+0.09%) |
Jul 26, 2023 | 20.25 | 20.78 | 20.25 | 20.75 | 2,501,661 | +0.26(+1.27%) |
Jul 25, 2023 | 20.55 | 20.70 | 20.46 | 20.49 | 1,864,035 | -0.11(-0.51%) |
Jul 24, 2023 | 20.87 | 20.87 | 20.53 | 20.59 | 2,145,891 | -0.19(-0.93%) |
Jul 21, 2023 | 21.02 | 21.04 | 20.75 | 20.78 | 2,121,024 | -0.12(-0.55%) |
Jul 20, 2023 | 20.85 | 20.93 | 20.62 | 20.90 | 2,375,943 | +0.08(+0.37%) |
Jul 19, 2023 | 20.47 | 20.83 | 20.47 | 20.82 | 3,251,046 | +0.46(+2.27%) |
Jul 18, 2023 | 20.53 | 20.66 | 20.25 | 20.36 | 3,178,365 | -0.15(-0.75%) |
Jul 17, 2023 | 20.53 | 20.69 | 20.45 | 20.51 | 2,866,018 | -0.02(-0.09%) |
Jul 14, 2023 | 20.49 | 20.54 | 20.30 | 20.53 | 3,016,060 | +0.02(+0.09%) |
Jul 13, 2023 | 20.69 | 20.75 | 20.44 | 20.51 | 2,023,877 | -0.16(-0.79%) |
Jul 12, 2023 | 20.65 | 20.82 | 20.58 | 20.68 | 2,189,553 | +0.12(+0.61%) |
Jul 11, 2023 | 20.57 | 20.66 | 20.50 | 20.55 | 2,939,267 | +0.05(+0.23%) |
Jul 10, 2023 | 20.46 | 20.71 | 20.43 | 20.50 | 2,433,089 | +0.01(+0.05%) |
Jul 07, 2023 | 20.41 | 20.63 | 20.41 | 20.50 | 1,448,573 | +0.04(+0.19%) |
Jul 06, 2023 | 20.62 | 20.65 | 20.34 | 20.46 | 2,070,677 | -0.25(-1.21%) |
Jul 05, 2023 | 20.87 | 20.91 | 20.47 | 20.71 | 2,916,478 | -0.25(-1.19%) |
Jul 03, 2023 | 20.94 | 21.15 | 20.87 | 20.96 | 1,104,860 | +0.05(+0.23%) |
Jun 30, 2023 | 21.05 | 21.08 | 20.82 | 20.91 | 1,955,018 | -0.08(-0.37%) |
Jun 29, 2023 | 20.65 | 21.04 | 20.53 | 20.99 | 3,274,497 | +0.35(+1.68%) |
Jun 28, 2023 | 20.62 | 20.68 | 20.50 | 20.64 | 1,783,049 | +0.04(+0.19%) |
Jun 27, 2023 | 20.53 | 20.72 | 20.43 | 20.60 | 1,895,796 | +0.13(+0.66%) |
Jun 26, 2023 | 20.56 | 20.67 | 20.41 | 20.47 | 1,996,256 | -0.12(-0.56%) |
Jun 23, 2023 | 21.16 | 21.18 | 20.52 | 20.58 | 4,412,679 | -0.69(-3.25%) |
Jun 22, 2023 | 21.50 | 21.54 | 21.13 | 21.27 | 2,444,158 | -0.22(-1.03%) |
Jun 21, 2023 | 21.60 | 21.61 | 21.39 | 21.50 | 3,158,772 | -0.12(-0.53%) |
Jun 20, 2023 | 21.54 | 21.72 | 21.45 | 21.61 | 3,281,613 | +0.01(+0.04%) |
Jun 16, 2023 | 21.32 | 21.66 | 21.29 | 21.60 | 4,263,565 | +0.37(+1.77%) |
Jun 15, 2023 | 21.14 | 21.23 | 21.00 | 21.23 | 2,098,365 | +0.11(+0.50%) |
Jun 14, 2023 | 21.28 | 21.52 | 21.01 | 21.12 | 3,014,009 | -0.04(-0.18%) |
Jun 13, 2023 | 21.21 | 21.34 | 21.12 | 21.16 | 2,727,358 | -0.09(-0.41%) |
Jun 12, 2023 | 21.36 | 21.38 | 21.05 | 21.25 | 3,008,706 | -0.12(-0.54%) |
Jun 09, 2023 | 21.35 | 21.68 | 21.27 | 21.36 | 2,633,086 | +0.01(+0.04%) |
Jun 08, 2023 | 21.26 | 21.51 | 21.21 | 21.35 | 2,070,350 | +0.01(+0.04%) |
Jun 07, 2023 | 21.54 | 21.70 | 21.17 | 21.34 | 2,169,934 | -0.13(-0.63%) |
Jun 06, 2023 | 21.51 | 21.59 | 21.16 | 21.48 | 1,736,531 | -0.04(-0.18%) |
Jun 05, 2023 | 21.69 | 21.85 | 21.50 | 21.51 | 2,378,089 | -0.36(-1.63%) |
Jun 02, 2023 | 21.82 | 22.02 | 21.69 | 21.87 | 3,163,057 | +0.12(+0.53%) |