Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.30 | 21.47 | 21.14 | 21.36 | 47,786 | +0.07(+0.32%) |
Aug 30, 2023 | 21.49 | 21.68 | 21.26 | 21.29 | 25,711 | -0.18(-0.85%) |
Aug 29, 2023 | 21.28 | 21.57 | 21.24 | 21.48 | 39,655 | +0.18(+0.86%) |
Aug 28, 2023 | 21.03 | 21.38 | 21.03 | 21.29 | 39,712 | +0.32(+1.51%) |
Aug 25, 2023 | 21.34 | 21.34 | 20.87 | 20.98 | 28,434 | -0.29(-1.36%) |
Aug 24, 2023 | 21.08 | 21.31 | 20.99 | 21.27 | 50,529 | +0.08(+0.36%) |
Aug 23, 2023 | 20.94 | 21.22 | 20.83 | 21.19 | 45,364 | +0.22(+1.06%) |
Aug 22, 2023 | 21.24 | 21.36 | 20.78 | 20.97 | 63,127 | -0.32(-1.49%) |
Aug 21, 2023 | 21.37 | 21.51 | 21.21 | 21.28 | 50,562 | -0.06(-0.27%) |
Aug 18, 2023 | 21.41 | 21.68 | 21.29 | 21.34 | 129,770 | -0.08(-0.36%) |
Aug 17, 2023 | 21.36 | 21.51 | 21.19 | 21.42 | 50,294 | +0.13(+0.59%) |
Aug 16, 2023 | 21.53 | 21.86 | 21.24 | 21.29 | 52,254 | -0.26(-1.21%) |
Aug 15, 2023 | 21.78 | 21.91 | 21.49 | 21.55 | 62,809 | -0.55(-2.48%) |
Aug 14, 2023 | 22.19 | 22.26 | 21.89 | 22.10 | 36,253 | -0.31(-1.37%) |
Aug 11, 2023 | 22.16 | 22.50 | 22.16 | 22.41 | 37,135 | +0.21(+0.95%) |
Aug 10, 2023 | 22.35 | 22.54 | 22.13 | 22.20 | 55,318 | -0.14(-0.65%) |
Aug 09, 2023 | 22.75 | 22.81 | 22.27 | 22.34 | 62,752 | -0.46(-2.00%) |
Aug 08, 2023 | 22.64 | 22.89 | 22.10 | 22.80 | 53,829 | -0.19(-0.83%) |
Aug 07, 2023 | 22.68 | 23.06 | 22.57 | 22.99 | 47,219 | +0.47(+2.07%) |
Aug 04, 2023 | 22.49 | 22.78 | 22.43 | 22.52 | 38,689 | +0.03(+0.13%) |
Aug 03, 2023 | 22.32 | 22.78 | 22.06 | 22.50 | 40,297 | +0.05(+0.21%) |
Aug 02, 2023 | 22.05 | 22.50 | 22.05 | 22.45 | 46,537 | +0.16(+0.72%) |
Aug 01, 2023 | 22.11 | 22.39 | 22.03 | 22.29 | 63,316 | +0.03(+0.13%) |
Jul 31, 2023 | 22.66 | 22.99 | 22.26 | 22.26 | 47,820 | -0.36(-1.60%) |
Jul 28, 2023 | 22.65 | 23.24 | 22.30 | 22.62 | 67,497 | +0.48(+2.19%) |
Jul 27, 2023 | 22.07 | 22.33 | 21.73 | 22.13 | 71,096 | -0.08(-0.34%) |
Jul 26, 2023 | 21.75 | 22.31 | 21.75 | 22.21 | 96,702 | +0.67(+3.13%) |
Jul 25, 2023 | 21.82 | 21.97 | 21.54 | 21.54 | 41,622 | -0.29(-1.31%) |
Jul 24, 2023 | 21.50 | 21.93 | 21.50 | 21.82 | 67,893 | +0.33(+1.55%) |
Jul 21, 2023 | 21.81 | 21.83 | 21.44 | 21.49 | 52,507 | -0.18(-0.83%) |
Jul 20, 2023 | 21.75 | 21.75 | 21.32 | 21.67 | 57,840 | -0.09(-0.44%) |
Jul 19, 2023 | 21.24 | 21.82 | 21.00 | 21.76 | 61,517 | +0.53(+2.51%) |
Jul 18, 2023 | 20.26 | 21.31 | 20.26 | 21.23 | 62,456 | +0.98(+4.83%) |
Jul 17, 2023 | 20.03 | 20.44 | 20.03 | 20.25 | 54,223 | +0.14(+0.71%) |
Jul 14, 2023 | 20.33 | 20.33 | 19.68 | 20.11 | 49,835 | -0.11(-0.56%) |
Jul 13, 2023 | 20.13 | 20.37 | 20.03 | 20.22 | 37,975 | +0.15(+0.76%) |
Jul 12, 2023 | 19.71 | 20.22 | 19.71 | 20.07 | 58,998 | +0.39(+1.98%) |
Jul 11, 2023 | 19.34 | 19.79 | 19.23 | 19.68 | 74,257 | +0.37(+1.92%) |
Jul 10, 2023 | 19.19 | 19.62 | 19.09 | 19.31 | 45,957 | +0.04(+0.20%) |
Jul 07, 2023 | 18.96 | 19.47 | 18.96 | 19.27 | 155,243 | +0.34(+1.81%) |
Jul 06, 2023 | 18.85 | 18.99 | 18.64 | 18.93 | 61,908 | -0.08(-0.40%) |
Jul 05, 2023 | 19.18 | 19.30 | 19.00 | 19.01 | 75,874 | -0.26(-1.33%) |
Jul 03, 2023 | 18.91 | 19.33 | 18.81 | 19.27 | 36,232 | +0.35(+1.86%) |
Jun 30, 2023 | 19.24 | 19.24 | 18.63 | 18.91 | 77,712 | -0.21(-1.09%) |
Jun 29, 2023 | 19.16 | 19.52 | 19.08 | 19.12 | 53,075 | +0.15(+0.80%) |
Jun 28, 2023 | 18.89 | 19.06 | 18.56 | 18.97 | 62,423 | +0.10(+0.50%) |
Jun 27, 2023 | 19.18 | 19.21 | 18.82 | 18.88 | 47,415 | -0.18(-0.95%) |
Jun 26, 2023 | 19.24 | 19.61 | 19.02 | 19.06 | 37,467 | -0.19(-0.99%) |
Jun 23, 2023 | 19.01 | 19.48 | 18.87 | 19.25 | 189,646 | +0.00(+0.00%) |
Jun 22, 2023 | 19.43 | 19.43 | 19.00 | 19.25 | 68,376 | -0.27(-1.36%) |
Jun 21, 2023 | 19.67 | 19.76 | 19.49 | 19.51 | 47,245 | -0.23(-1.16%) |
Jun 20, 2023 | 20.20 | 20.20 | 19.72 | 19.74 | 58,644 | -0.48(-2.40%) |
Jun 16, 2023 | 20.81 | 20.81 | 20.09 | 20.22 | 99,078 | -0.42(-2.02%) |