Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.77 | 21.77 | 21.57 | 21.66 | 24,060 | +0.01(+0.04%) |
Aug 30, 2023 | 21.61 | 21.72 | 21.58 | 21.65 | 32,739 | +0.15(+0.70%) |
Aug 29, 2023 | 21.57 | 21.57 | 21.37 | 21.50 | 28,974 | +0.05(+0.22%) |
Aug 28, 2023 | 21.44 | 21.61 | 21.38 | 21.45 | 38,727 | +0.11(+0.53%) |
Aug 25, 2023 | 21.24 | 21.44 | 21.14 | 21.34 | 25,537 | +0.23(+1.07%) |
Aug 24, 2023 | 21.13 | 21.39 | 21.11 | 21.11 | 22,088 | -0.14(-0.67%) |
Aug 23, 2023 | 21.21 | 21.28 | 21.05 | 21.25 | 21,896 | -0.03(-0.13%) |
Aug 22, 2023 | 21.43 | 21.56 | 21.28 | 21.28 | 17,910 | -0.11(-0.53%) |
Aug 21, 2023 | 21.73 | 21.75 | 21.31 | 21.39 | 44,912 | -0.25(-1.13%) |
Aug 18, 2023 | 21.33 | 21.72 | 21.33 | 21.64 | 20,106 | +0.09(+0.44%) |
Aug 17, 2023 | 21.43 | 21.90 | 21.43 | 21.55 | 33,694 | +0.26(+1.24%) |
Aug 16, 2023 | 21.41 | 21.71 | 21.28 | 21.28 | 27,848 | -0.16(-0.74%) |
Aug 15, 2023 | 21.66 | 21.74 | 21.41 | 21.44 | 38,284 | -0.42(-1.93%) |
Aug 14, 2023 | 21.85 | 21.90 | 21.72 | 21.86 | 82,282 | -0.06(-0.26%) |
Aug 11, 2023 | 21.61 | 21.99 | 21.61 | 21.92 | 62,621 | +0.27(+1.26%) |
Aug 10, 2023 | 21.73 | 21.92 | 21.61 | 21.65 | 95,692 | -0.02(-0.09%) |
Aug 09, 2023 | 21.47 | 21.75 | 21.42 | 21.67 | 108,907 | +0.36(+1.67%) |
Aug 08, 2023 | 20.99 | 21.34 | 20.86 | 21.31 | 38,744 | +0.08(+0.40%) |
Aug 07, 2023 | 21.17 | 21.26 | 21.11 | 21.23 | 30,044 | +0.07(+0.35%) |
Aug 04, 2023 | 21.32 | 21.43 | 21.11 | 21.15 | 46,990 | -0.09(-0.44%) |
Aug 03, 2023 | 21.00 | 21.39 | 20.62 | 21.24 | 58,245 | +0.26(+1.25%) |
Aug 02, 2023 | 21.12 | 21.14 | 20.80 | 20.98 | 98,958 | -0.27(-1.28%) |
Aug 01, 2023 | 21.24 | 21.26 | 21.01 | 21.25 | 50,558 | -0.04(-0.18%) |
Jul 31, 2023 | 20.91 | 21.39 | 20.91 | 21.29 | 95,930 | +0.38(+1.84%) |
Jul 28, 2023 | 20.90 | 20.91 | 20.64 | 20.91 | 52,679 | +0.11(+0.54%) |
Jul 27, 2023 | 20.94 | 21.05 | 20.77 | 20.79 | 43,742 | -0.07(-0.31%) |
Jul 26, 2023 | 20.77 | 20.97 | 20.74 | 20.86 | 49,984 | -0.02(-0.09%) |
Jul 25, 2023 | 20.69 | 20.91 | 20.62 | 20.88 | 62,050 | +0.20(+0.95%) |
Jul 24, 2023 | 20.45 | 20.78 | 20.45 | 20.68 | 77,178 | +0.36(+1.75%) |
Jul 21, 2023 | 20.27 | 20.33 | 20.17 | 20.32 | 40,241 | +0.14(+0.70%) |
Jul 20, 2023 | 20.08 | 20.21 | 20.07 | 20.18 | 55,380 | +0.23(+1.13%) |
Jul 19, 2023 | 19.95 | 20.08 | 19.88 | 19.96 | 50,024 | +0.09(+0.47%) |
Jul 18, 2023 | 19.59 | 19.99 | 19.58 | 19.86 | 50,527 | +0.24(+1.24%) |
Jul 17, 2023 | 19.57 | 19.79 | 19.57 | 19.62 | 53,806 | +0.00(+0.00%) |
Jul 14, 2023 | 19.98 | 19.98 | 19.60 | 19.62 | 102,986 | -0.41(-2.06%) |
Jul 13, 2023 | 20.13 | 20.19 | 19.99 | 20.03 | 53,866 | -0.05(-0.23%) |
Jul 12, 2023 | 20.10 | 20.20 | 20.04 | 20.08 | 43,842 | +0.12(+0.61%) |
Jul 11, 2023 | 19.70 | 19.97 | 19.68 | 19.96 | 51,010 | +0.37(+1.87%) |
Jul 10, 2023 | 19.57 | 19.62 | 19.52 | 19.59 | 57,092 | +0.07(+0.34%) |
Jul 07, 2023 | 19.01 | 19.63 | 19.01 | 19.53 | 35,132 | +0.45(+2.36%) |
Jul 06, 2023 | 19.32 | 19.48 | 19.06 | 19.08 | 60,881 | -0.43(-2.21%) |
Jul 05, 2023 | 19.64 | 19.64 | 19.48 | 19.51 | 61,868 | -0.15(-0.76%) |
Jul 03, 2023 | 19.55 | 19.75 | 19.52 | 19.66 | 29,839 | +0.12(+0.62%) |
Jun 30, 2023 | 19.52 | 19.64 | 19.50 | 19.54 | 65,833 | +0.13(+0.68%) |
Jun 29, 2023 | 19.31 | 19.43 | 19.21 | 19.41 | 33,696 | +0.20(+1.03%) |
Jun 28, 2023 | 19.09 | 19.26 | 18.92 | 19.21 | 63,404 | +0.18(+0.94%) |
Jun 27, 2023 | 18.93 | 19.05 | 18.87 | 19.03 | 30,634 | +0.09(+0.50%) |
Jun 26, 2023 | 18.60 | 19.00 | 18.60 | 18.94 | 48,759 | +0.35(+1.87%) |
Jun 23, 2023 | 18.58 | 18.68 | 18.50 | 18.59 | 42,048 | -0.11(-0.60%) |
Jun 22, 2023 | 18.78 | 18.79 | 18.66 | 18.70 | 20,057 | -0.29(-1.53%) |
Jun 21, 2023 | 18.75 | 19.20 | 18.71 | 18.99 | 61,639 | +0.22(+1.15%) |
Jun 20, 2023 | 19.19 | 19.19 | 18.74 | 18.78 | 73,682 | -0.41(-2.15%) |
Jun 16, 2023 | 19.33 | 19.33 | 19.10 | 19.19 | 39,380 | -0.02(-0.10%) |