Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.24 | 21.27 | 21.23 | 21.24 | 3,286 | +0.04(+0.21%) |
Aug 30, 2023 | 21.23 | 21.23 | 21.20 | 21.20 | 120,281 | -0.01(-0.05%) |
Aug 29, 2023 | 21.13 | 21.22 | 21.13 | 21.21 | 7,838 | +0.14(+0.65%) |
Aug 28, 2023 | 21.06 | 21.07 | 21.05 | 21.07 | 11,340 | +0.04(+0.19%) |
Aug 25, 2023 | 21.05 | 21.06 | 21.00 | 21.04 | 11,121 | -0.01(-0.04%) |
Aug 24, 2023 | 21.05 | 21.06 | 21.03 | 21.04 | 49,183 | -0.05(-0.26%) |
Aug 23, 2023 | 21.04 | 21.10 | 21.04 | 21.10 | 10,948 | +0.19(+0.93%) |
Aug 22, 2023 | 20.83 | 20.91 | 20.83 | 20.90 | 27,131 | +0.05(+0.26%) |
Aug 21, 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 19,765 | -0.14(-0.65%) |
Aug 18, 2023 | 20.87 | 21.00 | 20.87 | 20.99 | 4,384 | +0.05(+0.26%) |
Aug 17, 2023 | 20.93 | 20.93 | 20.90 | 20.93 | 11,054 | -0.03(-0.15%) |
Aug 16, 2023 | 21.03 | 21.04 | 20.96 | 20.96 | 9,084 | -0.05(-0.25%) |
Aug 15, 2023 | 21.04 | 21.07 | 21.01 | 21.02 | 28,980 | -0.05(-0.23%) |
Aug 14, 2023 | 21.05 | 21.10 | 21.04 | 21.06 | 7,817 | -0.04(-0.18%) |
Aug 11, 2023 | 21.36 | 21.36 | 21.09 | 21.10 | 32,559 | -0.08(-0.37%) |
Aug 10, 2023 | 21.31 | 21.32 | 21.18 | 21.18 | 466,222 | -0.11(-0.53%) |
Aug 09, 2023 | 21.29 | 21.31 | 21.28 | 21.29 | 24,794 | +0.02(+0.11%) |
Aug 08, 2023 | 21.48 | 21.48 | 21.26 | 21.27 | 36,001 | +0.07(+0.34%) |
Aug 07, 2023 | 21.21 | 21.22 | 21.20 | 21.20 | 28,673 | -0.03(-0.12%) |
Aug 04, 2023 | 21.15 | 21.23 | 21.15 | 21.22 | 16,547 | +0.17(+0.80%) |
Aug 03, 2023 | 21.05 | 21.08 | 21.04 | 21.05 | 9,557 | -0.14(-0.68%) |
Aug 02, 2023 | 21.20 | 21.20 | 21.15 | 21.20 | 16,957 | -0.06(-0.30%) |
Aug 01, 2023 | 21.31 | 21.31 | 21.25 | 21.26 | 19,921 | -0.13(-0.59%) |
Jul 31, 2023 | 21.40 | 21.42 | 21.37 | 21.39 | 4,857 | +0.03(+0.12%) |
Jul 28, 2023 | 21.26 | 21.37 | 21.26 | 21.36 | 19,065 | +0.07(+0.31%) |
Jul 27, 2023 | 21.68 | 21.68 | 21.27 | 21.29 | 88,875 | -0.17(-0.77%) |
Jul 26, 2023 | 21.43 | 21.47 | 21.40 | 21.46 | 14,429 | +0.06(+0.29%) |
Jul 25, 2023 | 21.41 | 21.42 | 21.37 | 21.40 | 93,975 | -0.03(-0.13%) |
Jul 24, 2023 | 21.27 | 21.48 | 21.27 | 21.43 | 48,134 | -0.03(-0.16%) |
Jul 21, 2023 | 21.48 | 21.48 | 21.45 | 21.46 | 21,364 | +0.02(+0.09%) |
Jul 20, 2023 | 21.48 | 21.48 | 21.41 | 21.44 | 7,115 | -0.12(-0.56%) |
Jul 19, 2023 | 21.29 | 21.58 | 21.29 | 21.56 | 69,809 | +0.05(+0.25%) |
Jul 18, 2023 | 21.54 | 21.55 | 21.51 | 21.51 | 11,329 | +0.04(+0.18%) |
Jul 17, 2023 | 21.44 | 21.48 | 21.43 | 21.47 | 5,271 | +0.03(+0.13%) |
Jul 14, 2023 | 21.52 | 21.52 | 21.44 | 21.44 | 13,269 | -0.11(-0.52%) |
Jul 13, 2023 | 21.53 | 21.56 | 21.49 | 21.55 | 34,564 | +0.15(+0.68%) |
Jul 12, 2023 | 21.35 | 21.43 | 21.35 | 21.41 | 35,248 | +0.17(+0.80%) |
Jul 11, 2023 | 21.23 | 21.25 | 21.20 | 21.24 | 6,866 | +0.04(+0.18%) |
Jul 10, 2023 | 21.14 | 21.22 | 21.14 | 21.20 | 19,837 | +0.08(+0.39%) |
Jul 07, 2023 | 21.11 | 21.16 | 21.11 | 21.11 | 16,914 | -0.01(-0.06%) |
Jul 06, 2023 | 21.09 | 21.14 | 21.06 | 21.13 | 13,272 | -0.14(-0.66%) |
Jul 05, 2023 | 21.30 | 21.30 | 21.25 | 21.27 | 4,961 | -0.09(-0.41%) |
Jul 03, 2023 | 21.46 | 21.46 | 21.35 | 21.35 | 11,149 | -0.07(-0.34%) |
Jun 30, 2023 | 21.39 | 21.43 | 21.39 | 21.43 | 10,255 | +0.07(+0.34%) |
Jun 29, 2023 | 21.37 | 21.37 | 21.33 | 21.35 | 28,750 | -0.15(-0.71%) |
Jun 28, 2023 | 21.47 | 21.53 | 21.45 | 21.51 | 75,690 | +0.06(+0.28%) |
Jun 27, 2023 | 21.53 | 21.53 | 21.43 | 21.45 | 43,892 | -0.05(-0.25%) |
Jun 26, 2023 | 21.47 | 21.51 | 21.47 | 21.50 | 83,546 | +0.02(+0.09%) |
Jun 23, 2023 | 21.48 | 21.49 | 21.45 | 21.48 | 31,881 | +0.06(+0.27%) |
Jun 22, 2023 | 21.43 | 21.44 | 21.39 | 21.42 | 72,877 | -0.08(-0.36%) |
Jun 21, 2023 | 21.26 | 21.50 | 21.26 | 21.50 | 10,877 | +0.01(+0.05%) |
Jun 20, 2023 | 21.50 | 21.51 | 21.47 | 21.49 | 53,008 | +0.04(+0.20%) |
Jun 16, 2023 | 21.40 | 21.45 | 21.40 | 21.45 | 10,628 | -0.05(-0.25%) |
Jun 15, 2023 | 21.47 | 21.50 | 21.45 | 21.50 | 9,766 | +0.11(+0.50%) |
Jun 14, 2023 | 21.37 | 21.41 | 21.33 | 21.39 | 27,128 | +0.05(+0.23%) |
Jun 13, 2023 | 21.46 | 21.46 | 21.32 | 21.35 | 49,860 | -0.11(-0.50%) |
Jun 12, 2023 | 21.37 | 21.47 | 21.35 | 21.45 | 59,160 | +0.04(+0.18%) |
Jun 09, 2023 | 21.38 | 21.45 | 21.38 | 21.41 | 39,930 | -0.02(-0.11%) |
Jun 08, 2023 | 21.41 | 21.47 | 21.41 | 21.44 | 520,981 | +0.09(+0.41%) |
Jun 07, 2023 | 21.45 | 21.45 | 21.33 | 21.35 | 19,905 | -0.11(-0.51%) |
Jun 06, 2023 | 21.39 | 21.46 | 21.39 | 21.46 | 23,733 | +0.02(+0.11%) |
Jun 05, 2023 | 21.45 | 21.45 | 21.43 | 21.44 | 16,636 | -0.02(-0.09%) |
Jun 02, 2023 | 21.51 | 21.51 | 21.44 | 21.46 | 32,907 | -0.09(-0.43%) |