Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.82 | 21.82 | 21.74 | 21.74 | 843 | -0.06(-0.26%) |
Aug 30, 2023 | 21.82 | 21.83 | 21.80 | 21.80 | 3,531 | -0.03(-0.14%) |
Aug 29, 2023 | 21.62 | 21.83 | 21.62 | 21.83 | 1,030 | +0.34(+1.60%) |
Aug 28, 2023 | 21.42 | 21.49 | 21.42 | 21.49 | 1,140 | +0.18(+0.86%) |
Aug 25, 2023 | 21.16 | 21.30 | 21.16 | 21.30 | 696 | +0.14(+0.64%) |
Aug 24, 2023 | 21.30 | 21.32 | 21.17 | 21.17 | 444 | -0.34(-1.58%) |
Aug 23, 2023 | 21.39 | 21.51 | 21.39 | 21.51 | 890 | +0.08(+0.37%) |
Aug 22, 2023 | 21.43 | 21.47 | 21.43 | 21.43 | 3,426 | -0.05(-0.22%) |
Aug 21, 2023 | 21.37 | 21.48 | 21.37 | 21.47 | 3,694 | +0.08(+0.35%) |
Aug 18, 2023 | 21.36 | 21.40 | 21.36 | 21.40 | 753 | -0.01(-0.07%) |
Aug 17, 2023 | 21.55 | 21.55 | 21.41 | 21.41 | 333 | -0.15(-0.70%) |
Aug 16, 2023 | 21.71 | 21.71 | 21.57 | 21.57 | 361 | -0.06(-0.30%) |
Aug 15, 2023 | 21.76 | 21.76 | 21.63 | 21.63 | 665 | -0.25(-1.17%) |
Aug 14, 2023 | 21.85 | 21.92 | 21.85 | 21.88 | 663 | +0.03(+0.12%) |
Aug 11, 2023 | 21.91 | 21.91 | 21.84 | 21.86 | 426 | -0.19(-0.84%) |
Aug 10, 2023 | 22.26 | 22.29 | 22.03 | 22.05 | 5,603 | +0.12(+0.56%) |
Aug 09, 2023 | 21.95 | 22.00 | 21.90 | 21.92 | 51,227 | +0.06(+0.28%) |
Aug 08, 2023 | 21.71 | 21.86 | 21.69 | 21.86 | 8,172 | -0.24(-1.09%) |
Aug 07, 2023 | 22.04 | 22.10 | 22.04 | 22.10 | 109 | +0.22(+1.01%) |
Aug 04, 2023 | 22.02 | 22.11 | 21.88 | 21.88 | 293 | -0.02(-0.08%) |
Aug 03, 2023 | 21.79 | 21.90 | 21.77 | 21.90 | 18,663 | -0.07(-0.34%) |
Aug 02, 2023 | 22.07 | 22.07 | 21.96 | 21.97 | 2,532 | -0.47(-2.11%) |
Aug 01, 2023 | 22.51 | 22.51 | 22.42 | 22.44 | 30,185 | -0.32(-1.39%) |
Jul 31, 2023 | 22.83 | 22.88 | 22.76 | 22.76 | 2,381 | -0.10(-0.45%) |
Jul 28, 2023 | 22.88 | 22.88 | 22.83 | 22.86 | 1,763 | +0.26(+1.17%) |
Jul 27, 2023 | 22.79 | 22.81 | 22.60 | 22.60 | 890 | +0.08(+0.35%) |
Jul 26, 2023 | 22.43 | 22.60 | 22.43 | 22.52 | 963 | -0.04(-0.18%) |
Jul 25, 2023 | 22.49 | 22.56 | 22.49 | 22.56 | 1,772 | +0.08(+0.38%) |
Jul 24, 2023 | 22.53 | 22.54 | 22.48 | 22.48 | 915 | -0.15(-0.66%) |
Jul 21, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.04(+0.18%) |
Jul 20, 2023 | 22.76 | 22.76 | 22.54 | 22.59 | 1,175 | -0.15(-0.68%) |
Jul 19, 2023 | 22.74 | 22.74 | 22.72 | 22.74 | 542 | -0.08(-0.37%) |
Jul 18, 2023 | 22.72 | 22.82 | 22.72 | 22.82 | 3,069 | +0.07(+0.29%) |
Jul 17, 2023 | 22.72 | 22.76 | 22.72 | 22.76 | 322 | +0.06(+0.26%) |
Jul 14, 2023 | 22.69 | 22.70 | 22.69 | 22.70 | 211 | -0.12(-0.54%) |
Jul 13, 2023 | 22.78 | 22.82 | 22.78 | 22.82 | 176 | +0.40(+1.80%) |
Jul 12, 2023 | 22.44 | 22.44 | 22.40 | 22.42 | 402 | +0.52(+2.38%) |
Jul 11, 2023 | 21.83 | 21.91 | 21.82 | 21.90 | 1,024 | +0.23(+1.05%) |
Jul 10, 2023 | 21.63 | 21.67 | 21.63 | 21.67 | 128 | +0.13(+0.59%) |
Jul 07, 2023 | 21.44 | 21.58 | 21.44 | 21.55 | 944 | +0.23(+1.08%) |
Jul 06, 2023 | 21.21 | 21.31 | 21.21 | 21.31 | 1,171 | -0.45(-2.09%) |
Jul 05, 2023 | 21.81 | 21.81 | 21.74 | 21.77 | 4,172 | -0.32(-1.45%) |
Jul 03, 2023 | 22.05 | 22.10 | 22.02 | 22.09 | 2,604 | -0.11(-0.50%) |
Jun 30, 2023 | 22.20 | 22.22 | 22.16 | 22.20 | 2,673 | +0.39(+1.79%) |
Jun 29, 2023 | 21.82 | 21.82 | 21.76 | 21.81 | 1,116 | -0.11(-0.51%) |
Jun 28, 2023 | 21.98 | 21.98 | 21.92 | 21.92 | 1,989 | +0.01(+0.05%) |
Jun 27, 2023 | 21.79 | 21.92 | 21.78 | 21.91 | 3,412 | +0.16(+0.75%) |
Jun 26, 2023 | 21.74 | 21.76 | 21.72 | 21.75 | 644 | +0.05(+0.25%) |
Jun 23, 2023 | 21.84 | 22.27 | 21.70 | 21.70 | 988 | -0.34(-1.54%) |
Jun 22, 2023 | 22.00 | 22.05 | 22.00 | 22.04 | 1,769 | -0.04(-0.20%) |
Jun 21, 2023 | 22.01 | 22.11 | 21.98 | 22.08 | 2,058 | -0.06(-0.27%) |
Jun 20, 2023 | 22.17 | 22.17 | 22.07 | 22.14 | 1,481 | -0.33(-1.47%) |
Jun 16, 2023 | 22.68 | 22.68 | 22.47 | 22.47 | 3,048 | +0.01(+0.07%) |