Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.86 | 19.98 | 19.56 | 19.78 | 24,740 | +0.00(+0.00%) |
Aug 30, 2023 | 19.80 | 19.94 | 19.78 | 19.78 | 7,556 | -0.02(-0.10%) |
Aug 29, 2023 | 19.69 | 19.92 | 19.65 | 19.80 | 13,950 | +0.02(+0.10%) |
Aug 28, 2023 | 19.82 | 19.99 | 19.54 | 19.78 | 25,881 | -0.13(-0.64%) |
Aug 25, 2023 | 19.90 | 20.10 | 19.83 | 19.91 | 8,455 | -0.08(-0.39%) |
Aug 24, 2023 | 20.02 | 20.28 | 19.54 | 19.99 | 12,574 | -0.09(-0.44%) |
Aug 23, 2023 | 20.16 | 20.25 | 20.02 | 20.07 | 7,707 | +0.05(+0.24%) |
Aug 22, 2023 | 20.38 | 20.47 | 20.02 | 20.02 | 11,997 | -0.24(-1.20%) |
Aug 21, 2023 | 20.71 | 20.78 | 20.27 | 20.27 | 16,506 | -0.51(-2.44%) |
Aug 18, 2023 | 20.42 | 20.84 | 20.39 | 20.78 | 46,033 | +0.37(+1.82%) |
Aug 17, 2023 | 20.32 | 20.70 | 20.32 | 20.41 | 9,646 | -0.04(-0.19%) |
Aug 16, 2023 | 20.67 | 20.67 | 20.22 | 20.44 | 12,572 | -0.16(-0.76%) |
Aug 15, 2023 | 20.78 | 20.86 | 20.48 | 20.60 | 5,596 | -0.22(-1.08%) |
Aug 14, 2023 | 21.18 | 21.18 | 20.78 | 20.83 | 12,037 | -0.21(-1.02%) |
Aug 11, 2023 | 21.00 | 21.29 | 21.00 | 21.04 | 11,556 | -0.10(-0.46%) |
Aug 10, 2023 | 21.25 | 21.46 | 21.00 | 21.14 | 7,068 | +0.06(+0.28%) |
Aug 09, 2023 | 21.44 | 21.77 | 21.02 | 21.08 | 21,919 | -0.29(-1.37%) |
Aug 08, 2023 | 21.20 | 21.45 | 21.05 | 21.37 | 10,401 | +0.15(+0.69%) |
Aug 07, 2023 | 21.05 | 21.48 | 20.90 | 21.23 | 31,846 | +0.22(+1.07%) |
Aug 04, 2023 | 21.45 | 21.49 | 21.00 | 21.00 | 44,242 | -0.27(-1.29%) |
Aug 03, 2023 | 21.08 | 21.84 | 20.98 | 21.28 | 35,240 | -0.07(-0.32%) |
Aug 02, 2023 | 21.25 | 21.43 | 21.25 | 21.34 | 12,611 | -0.13(-0.59%) |
Aug 01, 2023 | 21.39 | 21.48 | 21.22 | 21.47 | 10,906 | -0.01(-0.05%) |
Jul 31, 2023 | 21.27 | 21.49 | 21.05 | 21.48 | 29,170 | +0.11(+0.50%) |
Jul 28, 2023 | 21.92 | 21.92 | 20.90 | 21.37 | 40,088 | -0.46(-2.10%) |
Jul 27, 2023 | 22.63 | 23.44 | 21.58 | 21.83 | 38,744 | -0.63(-2.83%) |
Jul 26, 2023 | 21.94 | 24.38 | 21.94 | 22.47 | 35,689 | +0.74(+3.42%) |
Jul 25, 2023 | 21.29 | 21.99 | 21.08 | 21.72 | 21,182 | +0.47(+2.21%) |
Jul 24, 2023 | 21.06 | 21.41 | 20.66 | 21.26 | 16,747 | +0.14(+0.65%) |
Jul 21, 2023 | 21.32 | 22.37 | 20.93 | 21.12 | 23,308 | -0.09(-0.41%) |
Jul 20, 2023 | 21.08 | 21.27 | 20.93 | 21.21 | 19,825 | -0.05(-0.23%) |
Jul 19, 2023 | 20.67 | 21.25 | 20.62 | 21.25 | 11,572 | +0.66(+3.20%) |
Jul 18, 2023 | 19.79 | 20.70 | 19.45 | 20.60 | 12,852 | +0.82(+4.17%) |
Jul 17, 2023 | 19.38 | 19.94 | 19.38 | 19.77 | 7,873 | +0.34(+1.75%) |
Jul 14, 2023 | 19.43 | 19.93 | 19.25 | 19.43 | 14,113 | +0.11(+0.55%) |
Jul 13, 2023 | 19.08 | 19.42 | 19.03 | 19.33 | 5,945 | +0.27(+1.42%) |
Jul 12, 2023 | 19.24 | 19.36 | 19.02 | 19.05 | 15,454 | +0.02(+0.10%) |
Jul 11, 2023 | 19.45 | 19.45 | 19.03 | 19.04 | 7,572 | -0.11(-0.56%) |
Jul 10, 2023 | 19.15 | 19.64 | 18.88 | 19.14 | 12,694 | +0.00(+0.00%) |
Jul 07, 2023 | 19.07 | 19.37 | 18.91 | 19.14 | 58,604 | +0.45(+2.39%) |
Jul 06, 2023 | 18.86 | 19.38 | 18.50 | 18.70 | 14,075 | -0.23(-1.23%) |
Jul 05, 2023 | 19.18 | 19.25 | 18.88 | 18.93 | 11,451 | -0.32(-1.66%) |
Jul 03, 2023 | 18.95 | 19.25 | 18.93 | 19.25 | 8,147 | +0.24(+1.27%) |
Jun 30, 2023 | 18.99 | 19.29 | 18.76 | 19.01 | 21,541 | +0.00(+0.00%) |
Jun 29, 2023 | 18.91 | 19.01 | 18.80 | 19.01 | 9,954 | +0.08(+0.41%) |
Jun 28, 2023 | 19.12 | 19.12 | 18.86 | 18.93 | 24,637 | -0.03(-0.15%) |
Jun 27, 2023 | 19.12 | 19.32 | 18.89 | 18.96 | 15,735 | +0.03(+0.15%) |
Jun 26, 2023 | 19.04 | 19.36 | 18.86 | 18.93 | 29,789 | -0.16(-0.86%) |
Jun 23, 2023 | 19.19 | 19.44 | 18.57 | 19.09 | 1,143,796 | -0.29(-1.50%) |
Jun 22, 2023 | 19.63 | 19.85 | 19.35 | 19.38 | 47,867 | +0.00(+0.00%) |
Jun 21, 2023 | 19.38 | 19.77 | 19.34 | 19.38 | 46,822 | -0.11(-0.55%) |
Jun 20, 2023 | 19.32 | 19.75 | 19.32 | 19.49 | 41,539 | +0.00(+0.00%) |
Jun 16, 2023 | 19.94 | 19.94 | 19.48 | 19.49 | 42,829 | -0.35(-1.76%) |