Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.98 | 19.99 | 19.92 | 19.92 | 178,664 | -0.09(-0.43%) |
Aug 30, 2023 | 20.03 | 20.06 | 20.00 | 20.00 | 331,450 | -0.03(-0.14%) |
Aug 29, 2023 | 19.86 | 20.04 | 19.86 | 20.03 | 336,623 | +0.12(+0.58%) |
Aug 28, 2023 | 19.91 | 19.93 | 19.86 | 19.92 | 154,807 | +0.01(+0.05%) |
Aug 25, 2023 | 19.89 | 19.96 | 19.82 | 19.91 | 192,766 | +0.03(+0.14%) |
Aug 24, 2023 | 19.84 | 19.93 | 19.84 | 19.88 | 9,996,460 | -0.02(-0.10%) |
Aug 23, 2023 | 19.75 | 19.91 | 19.70 | 19.90 | 163,990 | +0.21(+1.07%) |
Aug 22, 2023 | 19.69 | 19.72 | 19.65 | 19.69 | 189,639 | +0.02(+0.10%) |
Aug 21, 2023 | 19.68 | 19.70 | 19.63 | 19.67 | 196,369 | -0.04(-0.19%) |
Aug 18, 2023 | 19.70 | 19.76 | 19.69 | 19.71 | 478,573 | +0.02(+0.10%) |
Aug 17, 2023 | 19.79 | 19.79 | 19.67 | 19.69 | 384,257 | +0.01(+0.05%) |
Aug 16, 2023 | 19.77 | 19.84 | 19.67 | 19.68 | 208,926 | -0.09(-0.44%) |
Aug 15, 2023 | 19.80 | 19.81 | 19.75 | 19.76 | 293,345 | -0.10(-0.48%) |
Aug 14, 2023 | 19.83 | 19.89 | 19.81 | 19.86 | 286,722 | -0.10(-0.48%) |
Aug 11, 2023 | 19.98 | 20.05 | 19.96 | 19.96 | 194,447 | -0.09(-0.43%) |
Aug 10, 2023 | 20.36 | 20.36 | 20.04 | 20.04 | 269,024 | +0.02(+0.10%) |
Aug 09, 2023 | 20.00 | 20.06 | 19.99 | 20.02 | 298,746 | +0.05(+0.24%) |
Aug 08, 2023 | 19.93 | 19.98 | 19.90 | 19.98 | 256,300 | -0.07(-0.34%) |
Aug 07, 2023 | 20.08 | 20.09 | 20.01 | 20.04 | 153,318 | -0.11(-0.52%) |
Aug 04, 2023 | 20.13 | 20.19 | 20.10 | 20.15 | 263,119 | +0.13(+0.67%) |
Aug 03, 2023 | 20.05 | 20.05 | 19.99 | 20.01 | 358,006 | -0.13(-0.67%) |
Aug 02, 2023 | 20.19 | 20.21 | 20.10 | 20.15 | 170,651 | -0.12(-0.57%) |
Aug 01, 2023 | 20.36 | 20.42 | 20.23 | 20.26 | 1,018,358 | -0.22(-1.10%) |
Jul 31, 2023 | 20.49 | 20.52 | 20.48 | 20.49 | 158,847 | -0.02(-0.09%) |
Jul 28, 2023 | 20.47 | 20.52 | 20.44 | 20.51 | 321,000 | +0.19(+0.94%) |
Jul 27, 2023 | 20.48 | 20.49 | 20.32 | 20.32 | 154,144 | -0.26(-1.25%) |
Jul 26, 2023 | 20.48 | 20.62 | 20.47 | 20.57 | 318,522 | +0.11(+0.51%) |
Jul 25, 2023 | 20.47 | 20.49 | 20.45 | 20.47 | 158,107 | -0.03(-0.14%) |
Jul 24, 2023 | 20.49 | 20.54 | 20.48 | 20.50 | 153,934 | +0.03(+0.14%) |
Jul 21, 2023 | 20.52 | 20.53 | 20.47 | 20.47 | 121,776 | -0.02(-0.09%) |
Jul 20, 2023 | 20.58 | 20.61 | 20.48 | 20.49 | 222,284 | -0.15(-0.74%) |
Jul 19, 2023 | 20.63 | 20.65 | 20.58 | 20.64 | 164,696 | +0.01(+0.05%) |
Jul 18, 2023 | 20.63 | 20.69 | 20.62 | 20.63 | 270,504 | +0.00(+0.00%) |
Jul 17, 2023 | 20.54 | 20.63 | 20.51 | 20.63 | 122,169 | +0.07(+0.33%) |
Jul 14, 2023 | 20.59 | 20.62 | 20.56 | 20.56 | 189,374 | -0.11(-0.51%) |
Jul 13, 2023 | 20.55 | 20.67 | 20.55 | 20.67 | 210,247 | +0.19(+0.93%) |
Jul 12, 2023 | 20.38 | 20.50 | 20.38 | 20.48 | 299,093 | +0.31(+1.51%) |
Jul 11, 2023 | 20.11 | 20.18 | 20.09 | 20.17 | 166,681 | +0.11(+0.52%) |
Jul 10, 2023 | 20.02 | 20.08 | 19.99 | 20.07 | 476,775 | +0.02(+0.10%) |
Jul 07, 2023 | 19.91 | 20.07 | 19.91 | 20.05 | 266,432 | +0.12(+0.62%) |
Jul 06, 2023 | 20.01 | 20.02 | 19.86 | 19.92 | 237,463 | -0.22(-1.09%) |
Jul 05, 2023 | 20.18 | 20.19 | 20.13 | 20.14 | 956,568 | -0.03(-0.14%) |
Jul 03, 2023 | 20.18 | 20.24 | 20.17 | 20.17 | 131,460 | +0.05(+0.24%) |
Jun 30, 2023 | 20.09 | 20.13 | 20.08 | 20.12 | 193,002 | +0.11(+0.57%) |
Jun 29, 2023 | 20.01 | 20.05 | 19.98 | 20.01 | 234,468 | -0.16(-0.80%) |
Jun 28, 2023 | 20.11 | 20.18 | 20.09 | 20.17 | 128,229 | -0.06(-0.28%) |
Jun 27, 2023 | 20.27 | 20.27 | 20.20 | 20.23 | 343,589 | +0.10(+0.47%) |
Jun 26, 2023 | 20.11 | 20.16 | 20.11 | 20.13 | 139,971 | +0.00(+0.00%) |
Jun 23, 2023 | 20.16 | 20.17 | 20.09 | 20.13 | 125,235 | -0.07(-0.33%) |
Jun 22, 2023 | 20.21 | 20.23 | 20.17 | 20.20 | 144,390 | -0.13(-0.65%) |
Jun 21, 2023 | 20.21 | 20.34 | 20.20 | 20.33 | 186,663 | +0.10(+0.47%) |
Jun 20, 2023 | 20.24 | 20.28 | 20.22 | 20.24 | 180,643 | -0.08(-0.37%) |
Jun 16, 2023 | 20.29 | 20.33 | 20.28 | 20.31 | 510,498 | -0.10(-0.47%) |