Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.24 | 21.29 | 21.23 | 21.23 | 23,794 | +0.06(+0.28%) |
Aug 30, 2023 | 21.19 | 21.19 | 21.16 | 21.17 | 13,268 | -0.11(-0.52%) |
Aug 29, 2023 | 21.23 | 21.30 | 21.23 | 21.28 | 8,408 | +0.16(+0.76%) |
Aug 28, 2023 | 21.16 | 21.18 | 21.12 | 21.12 | 4,080 | +0.03(+0.14%) |
Aug 25, 2023 | 21.10 | 21.13 | 21.07 | 21.09 | 4,484 | +0.06(+0.29%) |
Aug 24, 2023 | 21.11 | 21.13 | 21.00 | 21.03 | 14,269 | -0.12(-0.59%) |
Aug 23, 2023 | 21.17 | 21.19 | 21.16 | 21.16 | 2,067 | +0.11(+0.50%) |
Aug 22, 2023 | 21.07 | 21.07 | 21.05 | 21.05 | 2,872 | -0.02(-0.09%) |
Aug 21, 2023 | 21.08 | 21.08 | 21.05 | 21.07 | 3,524 | -0.13(-0.64%) |
Aug 18, 2023 | 21.18 | 21.21 | 21.18 | 21.20 | 601 | +0.01(+0.07%) |
Aug 17, 2023 | 21.30 | 21.32 | 21.17 | 21.19 | 23,315 | -0.12(-0.56%) |
Aug 16, 2023 | 21.36 | 21.36 | 21.31 | 21.31 | 5,433 | -0.05(-0.23%) |
Aug 15, 2023 | 21.33 | 21.42 | 21.30 | 21.36 | 17,261 | -0.07(-0.33%) |
Aug 14, 2023 | 21.43 | 21.45 | 21.43 | 21.43 | 1,491 | +0.06(+0.28%) |
Aug 11, 2023 | 21.34 | 21.40 | 21.34 | 21.37 | 2,928 | +0.03(+0.12%) |
Aug 10, 2023 | 21.45 | 21.46 | 21.34 | 21.34 | 4,030 | -0.12(-0.54%) |
Aug 09, 2023 | 21.43 | 21.46 | 21.43 | 21.46 | 6,691 | +0.03(+0.14%) |
Aug 08, 2023 | 21.35 | 21.43 | 21.32 | 21.43 | 18,545 | +0.13(+0.61%) |
Aug 07, 2023 | 21.31 | 21.31 | 21.25 | 21.30 | 6,498 | -0.02(-0.09%) |
Aug 04, 2023 | 21.30 | 21.36 | 21.30 | 21.32 | 13,888 | +0.02(+0.09%) |
Aug 03, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 30,396 | -0.18(-0.84%) |
Aug 02, 2023 | 21.55 | 21.55 | 21.45 | 21.48 | 2,049 | -0.06(-0.28%) |
Aug 01, 2023 | 21.55 | 21.60 | 21.52 | 21.54 | 4,672 | -0.17(-0.78%) |
Jul 31, 2023 | 21.81 | 21.81 | 21.71 | 21.71 | 9,509 | -0.06(-0.28%) |
Jul 28, 2023 | 21.74 | 21.77 | 21.74 | 21.77 | 3,324 | +0.06(+0.27%) |
Jul 27, 2023 | 21.71 | 21.78 | 21.71 | 21.71 | 13,288 | -0.12(-0.57%) |
Jul 26, 2023 | 21.80 | 21.85 | 21.80 | 21.84 | 4,978 | +0.11(+0.48%) |
Jul 25, 2023 | 21.70 | 21.75 | 21.68 | 21.73 | 13,340 | -0.02(-0.09%) |
Jul 24, 2023 | 21.89 | 21.89 | 21.75 | 21.75 | 13,053 | -0.05(-0.21%) |
Jul 21, 2023 | 21.83 | 21.84 | 21.77 | 21.80 | 8,310 | +0.01(+0.05%) |
Jul 20, 2023 | 21.86 | 21.86 | 21.74 | 21.78 | 35,576 | -0.01(-0.05%) |
Jul 19, 2023 | 21.80 | 21.84 | 21.77 | 21.80 | 11,920 | +0.10(+0.44%) |
Jul 18, 2023 | 21.75 | 21.75 | 21.69 | 21.70 | 27,676 | +0.02(+0.12%) |
Jul 17, 2023 | 21.67 | 21.70 | 21.65 | 21.68 | 4,002 | -0.01(-0.05%) |
Jul 14, 2023 | 21.72 | 21.72 | 21.64 | 21.68 | 21,522 | +0.00(+0.00%) |
Jul 13, 2023 | 21.69 | 21.71 | 21.63 | 21.68 | 68,117 | +0.09(+0.42%) |
Jul 12, 2023 | 21.59 | 21.70 | 21.57 | 21.59 | 28,070 | +0.04(+0.21%) |
Jul 11, 2023 | 21.55 | 21.58 | 21.51 | 21.55 | 8,251 | -0.00(-0.00%) |
Jul 10, 2023 | 21.48 | 21.56 | 21.47 | 21.55 | 37,900 | -0.01(-0.04%) |
Jul 07, 2023 | 21.50 | 21.62 | 21.50 | 21.56 | 47,691 | +0.04(+0.21%) |
Jul 06, 2023 | 21.64 | 21.64 | 21.49 | 21.52 | 29,884 | -0.12(-0.53%) |
Jul 05, 2023 | 21.68 | 21.69 | 21.62 | 21.63 | 2,802 | -0.05(-0.23%) |
Jul 03, 2023 | 21.72 | 21.72 | 21.66 | 21.68 | 13,599 | -0.09(-0.41%) |
Jun 30, 2023 | 21.76 | 21.80 | 21.75 | 21.77 | 12,315 | +0.11(+0.51%) |
Jun 29, 2023 | 21.78 | 21.78 | 21.60 | 21.66 | 13,827 | -0.08(-0.37%) |
Jun 28, 2023 | 21.77 | 21.79 | 21.70 | 21.74 | 24,753 | -0.04(-0.18%) |
Jun 27, 2023 | 21.80 | 21.80 | 21.70 | 21.78 | 8,838 | +0.04(+0.18%) |
Jun 26, 2023 | 21.78 | 21.79 | 21.74 | 21.74 | 21,766 | -0.03(-0.12%) |
Jun 23, 2023 | 21.79 | 21.81 | 21.75 | 21.77 | 23,989 | +0.06(+0.25%) |
Jun 22, 2023 | 21.67 | 21.78 | 21.67 | 21.71 | 35,864 | -0.02(-0.09%) |
Jun 21, 2023 | 21.60 | 21.78 | 21.60 | 21.73 | 21,474 | +0.04(+0.18%) |
Jun 20, 2023 | 21.68 | 21.71 | 21.67 | 21.69 | 3,869 | +0.06(+0.28%) |
Jun 16, 2023 | 21.60 | 21.63 | 21.58 | 21.63 | 8,071 | +0.00(+0.00%) |
Jun 15, 2023 | 21.60 | 21.63 | 21.57 | 21.63 | 16,119 | +0.09(+0.43%) |
Jun 14, 2023 | 21.50 | 21.57 | 21.50 | 21.54 | 14,075 | +0.05(+0.22%) |
Jun 13, 2023 | 21.42 | 21.62 | 21.42 | 21.49 | 31,240 | -0.03(-0.12%) |
Jun 12, 2023 | 21.47 | 21.54 | 21.45 | 21.52 | 7,174 | -0.07(-0.35%) |
Jun 09, 2023 | 21.55 | 21.60 | 21.51 | 21.59 | 16,227 | +0.04(+0.21%) |
Jun 08, 2023 | 21.48 | 21.55 | 21.48 | 21.55 | 6,177 | +0.05(+0.23%) |
Jun 07, 2023 | 21.51 | 21.56 | 21.49 | 21.50 | 4,852 | -0.02(-0.12%) |
Jun 06, 2023 | 21.49 | 21.52 | 21.49 | 21.52 | 2,300 | +0.03(+0.14%) |
Jun 05, 2023 | 21.40 | 21.51 | 21.40 | 21.49 | 4,839 | +0.14(+0.66%) |
Jun 02, 2023 | 21.49 | 21.49 | 21.35 | 21.35 | 18,085 | -0.10(-0.47%) |