Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.21 | 21.28 | 21.04 | 21.04 | 120,184 | -0.08(-0.36%) |
Aug 30, 2023 | 21.15 | 21.23 | 21.08 | 21.12 | 81,392 | +0.02(+0.09%) |
Aug 29, 2023 | 20.94 | 21.16 | 20.91 | 21.10 | 110,744 | +0.22(+1.03%) |
Aug 28, 2023 | 20.76 | 20.96 | 20.76 | 20.88 | 120,016 | +0.19(+0.91%) |
Aug 25, 2023 | 20.59 | 20.82 | 20.59 | 20.69 | 95,898 | +0.08(+0.36%) |
Aug 24, 2023 | 20.93 | 21.04 | 20.62 | 20.62 | 144,265 | -0.34(-1.61%) |
Aug 23, 2023 | 20.87 | 21.03 | 20.82 | 20.96 | 104,134 | +0.08(+0.40%) |
Aug 22, 2023 | 21.01 | 21.01 | 20.84 | 20.87 | 60,422 | -0.14(-0.67%) |
Aug 21, 2023 | 21.04 | 21.07 | 20.86 | 21.01 | 80,955 | +0.02(+0.08%) |
Aug 18, 2023 | 21.00 | 21.12 | 20.87 | 21.00 | 121,043 | -0.05(-0.22%) |
Aug 17, 2023 | 21.24 | 21.24 | 20.96 | 21.04 | 122,934 | -0.04(-0.18%) |
Aug 16, 2023 | 21.18 | 21.32 | 21.06 | 21.08 | 64,041 | -0.16(-0.75%) |
Aug 15, 2023 | 21.54 | 21.54 | 21.19 | 21.24 | 98,276 | -0.30(-1.39%) |
Aug 14, 2023 | 21.50 | 21.57 | 21.42 | 21.54 | 61,100 | +0.04(+0.17%) |
Aug 11, 2023 | 21.46 | 21.60 | 21.46 | 21.50 | 85,225 | -0.01(-0.04%) |
Aug 10, 2023 | 21.64 | 21.79 | 21.48 | 21.51 | 96,411 | -0.06(-0.26%) |
Aug 09, 2023 | 21.65 | 21.69 | 21.51 | 21.57 | 99,631 | -0.05(-0.22%) |
Aug 08, 2023 | 21.67 | 21.61 | 21.38 | 21.61 | 110,759 | -0.06(-0.26%) |
Aug 07, 2023 | 21.47 | 21.71 | 21.46 | 21.67 | 116,150 | +0.27(+1.26%) |
Aug 04, 2023 | 21.59 | 21.70 | 21.34 | 21.40 | 118,015 | -0.15(-0.69%) |
Aug 03, 2023 | 21.57 | 21.66 | 21.47 | 21.55 | 89,521 | -0.10(-0.47%) |
Aug 02, 2023 | 21.84 | 21.88 | 21.61 | 21.65 | 82,767 | -0.27(-1.23%) |
Aug 01, 2023 | 21.84 | 22.04 | 21.84 | 21.92 | 98,635 | -0.10(-0.47%) |
Jul 31, 2023 | 22.11 | 22.16 | 21.91 | 22.02 | 130,019 | +0.08(+0.38%) |
Jul 28, 2023 | 21.88 | 21.94 | 21.83 | 21.94 | 102,788 | +0.15(+0.69%) |
Jul 27, 2023 | 22.05 | 22.13 | 21.71 | 21.79 | 184,614 | -0.18(-0.81%) |
Jul 26, 2023 | 21.86 | 22.07 | 21.77 | 21.97 | 80,556 | +0.10(+0.47%) |
Jul 25, 2023 | 21.81 | 21.98 | 21.81 | 21.86 | 87,694 | -0.06(-0.26%) |
Jul 24, 2023 | 21.94 | 22.02 | 21.90 | 21.92 | 66,289 | +0.12(+0.56%) |
Jul 21, 2023 | 21.75 | 21.97 | 21.74 | 21.80 | 107,524 | +0.06(+0.30%) |
Jul 20, 2023 | 21.83 | 21.92 | 21.70 | 21.73 | 105,849 | -0.08(-0.38%) |
Jul 19, 2023 | 21.76 | 22.09 | 21.73 | 21.82 | 98,684 | +0.06(+0.26%) |
Jul 18, 2023 | 21.61 | 21.76 | 21.61 | 21.76 | 118,454 | +0.19(+0.90%) |
Jul 17, 2023 | 21.33 | 21.65 | 21.27 | 21.57 | 184,008 | +0.26(+1.22%) |
Jul 14, 2023 | 21.46 | 21.84 | 21.31 | 21.31 | 205,071 | -0.24(-1.12%) |
Jul 13, 2023 | 21.49 | 21.61 | 21.44 | 21.55 | 88,713 | +0.03(+0.13%) |
Jul 12, 2023 | 21.50 | 21.61 | 21.39 | 21.52 | 159,208 | +0.29(+1.35%) |
Jul 11, 2023 | 21.03 | 21.27 | 21.03 | 21.23 | 91,692 | +0.19(+0.93%) |
Jul 10, 2023 | 20.85 | 21.04 | 20.85 | 21.04 | 69,660 | +0.19(+0.89%) |
Jul 07, 2023 | 21.05 | 21.19 | 20.82 | 20.85 | 153,483 | -0.16(-0.75%) |
Jul 06, 2023 | 21.03 | 21.10 | 20.79 | 21.01 | 111,647 | -0.26(-1.22%) |
Jul 05, 2023 | 21.15 | 21.32 | 21.13 | 21.27 | 108,660 | -0.01(-0.04%) |
Jul 03, 2023 | 21.02 | 21.53 | 21.02 | 21.28 | 143,955 | +0.19(+0.88%) |
Jun 30, 2023 | 20.99 | 21.21 | 20.82 | 21.09 | 132,882 | +0.32(+1.52%) |
Jun 29, 2023 | 20.68 | 20.78 | 20.64 | 20.78 | 116,780 | +0.10(+0.49%) |
Jun 28, 2023 | 20.56 | 20.69 | 20.51 | 20.68 | 115,760 | +0.12(+0.59%) |
Jun 27, 2023 | 20.32 | 20.56 | 20.32 | 20.56 | 99,492 | +0.26(+1.28%) |
Jun 26, 2023 | 20.21 | 20.38 | 20.21 | 20.30 | 91,775 | +0.06(+0.32%) |
Jun 23, 2023 | 20.33 | 20.44 | 20.21 | 20.23 | 88,644 | -0.20(-1.00%) |
Jun 22, 2023 | 20.54 | 20.54 | 20.41 | 20.44 | 84,755 | -0.08(-0.41%) |
Jun 21, 2023 | 20.57 | 20.58 | 20.47 | 20.52 | 106,652 | -0.08(-0.37%) |
Jun 20, 2023 | 20.70 | 20.70 | 20.52 | 20.59 | 92,869 | -0.18(-0.89%) |
Jun 16, 2023 | 20.92 | 20.92 | 20.74 | 20.78 | 64,013 | +0.02(+0.09%) |
Jun 15, 2023 | 20.42 | 20.79 | 20.40 | 20.76 | 90,760 | +0.30(+1.49%) |
Jun 14, 2023 | 20.65 | 20.73 | 20.44 | 20.46 | 156,003 | -0.09(-0.45%) |
Jun 13, 2023 | 20.39 | 20.58 | 20.33 | 20.55 | 105,704 | +0.20(+1.00%) |
Jun 12, 2023 | 20.38 | 20.45 | 20.31 | 20.35 | 159,757 | -0.06(-0.32%) |
Jun 09, 2023 | 20.54 | 20.56 | 20.38 | 20.41 | 96,429 | -0.05(-0.22%) |
Jun 08, 2023 | 20.45 | 20.51 | 20.35 | 20.46 | 88,083 | +0.11(+0.54%) |
Jun 07, 2023 | 20.24 | 20.38 | 20.21 | 20.35 | 103,629 | +0.15(+0.73%) |
Jun 06, 2023 | 20.05 | 20.28 | 20.05 | 20.20 | 101,925 | +0.10(+0.50%) |
Jun 05, 2023 | 20.29 | 20.30 | 20.08 | 20.10 | 117,628 | -0.16(-0.77%) |
Jun 02, 2023 | 20.01 | 20.28 | 19.98 | 20.25 | 92,460 | +0.43(+2.18%) |