Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.50 | 20.58 | 20.44 | 20.48 | 363,902 | +0.00(+0.00%) |
Aug 30, 2023 | 20.52 | 20.55 | 20.42 | 20.48 | 171,450 | +0.06(+0.28%) |
Aug 29, 2023 | 20.33 | 20.46 | 20.32 | 20.42 | 144,275 | +0.03(+0.14%) |
Aug 28, 2023 | 20.40 | 20.48 | 20.36 | 20.39 | 200,699 | +0.02(+0.09%) |
Aug 25, 2023 | 20.33 | 20.41 | 20.24 | 20.37 | 111,486 | +0.16(+0.81%) |
Aug 24, 2023 | 20.08 | 20.25 | 20.05 | 20.21 | 369,303 | +0.03(+0.14%) |
Aug 23, 2023 | 20.03 | 20.22 | 20.03 | 20.18 | 230,460 | +0.13(+0.62%) |
Aug 22, 2023 | 20.15 | 20.17 | 20.02 | 20.05 | 154,680 | -0.07(-0.34%) |
Aug 21, 2023 | 20.22 | 20.26 | 20.09 | 20.12 | 260,424 | -0.02(-0.10%) |
Aug 18, 2023 | 20.06 | 20.14 | 20.01 | 20.14 | 179,283 | +0.16(+0.82%) |
Aug 17, 2023 | 20.08 | 20.10 | 19.97 | 19.97 | 306,265 | +0.09(+0.44%) |
Aug 16, 2023 | 20.01 | 20.08 | 19.89 | 19.89 | 150,181 | -0.13(-0.63%) |
Aug 15, 2023 | 20.14 | 20.14 | 19.98 | 20.01 | 254,923 | -0.23(-1.14%) |
Aug 14, 2023 | 20.22 | 20.26 | 20.17 | 20.24 | 213,436 | -0.11(-0.52%) |
Aug 11, 2023 | 20.32 | 20.41 | 20.30 | 20.35 | 212,944 | -0.04(-0.19%) |
Aug 10, 2023 | 20.47 | 20.52 | 20.31 | 20.39 | 2,430,326 | -0.12(-0.56%) |
Aug 09, 2023 | 20.53 | 20.53 | 20.44 | 20.50 | 6,831,609 | +0.15(+0.76%) |
Aug 08, 2023 | 20.12 | 20.38 | 20.09 | 20.35 | 278,539 | -0.04(-0.19%) |
Aug 07, 2023 | 20.42 | 20.42 | 20.30 | 20.39 | 198,475 | +0.00(+0.00%) |
Aug 04, 2023 | 20.37 | 20.43 | 20.35 | 20.39 | 114,436 | +0.07(+0.33%) |
Aug 03, 2023 | 20.22 | 20.36 | 20.20 | 20.32 | 597,528 | +0.10(+0.48%) |
Aug 02, 2023 | 20.42 | 20.44 | 20.18 | 20.22 | 583,311 | -0.33(-1.59%) |
Aug 01, 2023 | 20.49 | 20.56 | 20.43 | 20.55 | 1,184,165 | -0.13(-0.65%) |
Jul 31, 2023 | 20.61 | 20.69 | 20.56 | 20.69 | 255,863 | +0.05(+0.23%) |
Jul 28, 2023 | 20.54 | 20.65 | 20.47 | 20.64 | 194,395 | +0.13(+0.66%) |
Jul 27, 2023 | 20.61 | 20.62 | 20.49 | 20.50 | 138,586 | -0.18(-0.88%) |
Jul 26, 2023 | 20.70 | 20.72 | 20.64 | 20.69 | 98,395 | -0.13(-0.65%) |
Jul 25, 2023 | 20.65 | 20.83 | 20.64 | 20.82 | 588,770 | +0.17(+0.84%) |
Jul 24, 2023 | 20.57 | 20.74 | 20.51 | 20.65 | 135,162 | +0.27(+1.32%) |
Jul 21, 2023 | 20.27 | 20.43 | 20.27 | 20.38 | 167,305 | +0.04(+0.19%) |
Jul 20, 2023 | 20.44 | 20.44 | 20.32 | 20.34 | 539,642 | +0.06(+0.28%) |
Jul 19, 2023 | 20.28 | 20.36 | 20.21 | 20.28 | 418,503 | +0.15(+0.77%) |
Jul 18, 2023 | 20.02 | 20.18 | 20.02 | 20.13 | 231,881 | +0.25(+1.26%) |
Jul 17, 2023 | 20.05 | 20.05 | 19.87 | 19.88 | 147,055 | -0.18(-0.91%) |
Jul 14, 2023 | 20.11 | 20.13 | 19.99 | 20.06 | 206,780 | -0.04(-0.19%) |
Jul 13, 2023 | 19.93 | 20.10 | 19.90 | 20.10 | 140,872 | +0.25(+1.26%) |
Jul 12, 2023 | 19.96 | 20.00 | 19.83 | 19.85 | 264,503 | +0.05(+0.24%) |
Jul 11, 2023 | 19.67 | 19.80 | 19.66 | 19.80 | 197,361 | +0.19(+0.98%) |
Jul 10, 2023 | 19.55 | 19.67 | 19.55 | 19.61 | 164,168 | +0.09(+0.44%) |
Jul 07, 2023 | 19.44 | 19.61 | 19.44 | 19.52 | 195,203 | +0.06(+0.30%) |
Jul 06, 2023 | 19.52 | 19.52 | 19.32 | 19.46 | 547,307 | -0.10(-0.49%) |
Jul 05, 2023 | 19.65 | 19.67 | 19.50 | 19.56 | 173,026 | +0.09(+0.44%) |
Jul 03, 2023 | 19.49 | 19.56 | 19.45 | 19.47 | 248,777 | +0.08(+0.40%) |
Jun 30, 2023 | 19.28 | 19.53 | 19.28 | 19.40 | 263,940 | +0.22(+1.15%) |
Jun 29, 2023 | 19.09 | 19.25 | 19.09 | 19.18 | 142,314 | -0.01(-0.05%) |
Jun 28, 2023 | 19.19 | 19.28 | 19.12 | 19.19 | 516,505 | -0.18(-0.94%) |
Jun 27, 2023 | 19.52 | 19.53 | 19.34 | 19.37 | 178,090 | -0.28(-1.42%) |
Jun 26, 2023 | 19.72 | 19.76 | 19.61 | 19.65 | 2,353,317 | +0.06(+0.29%) |
Jun 23, 2023 | 19.46 | 19.59 | 19.43 | 19.59 | 135,556 | -0.16(-0.83%) |
Jun 22, 2023 | 19.81 | 19.86 | 19.65 | 19.75 | 842,128 | -0.27(-1.35%) |
Jun 21, 2023 | 19.77 | 20.06 | 19.77 | 20.02 | 252,610 | +0.17(+0.87%) |
Jun 20, 2023 | 19.91 | 19.91 | 19.76 | 19.85 | 343,494 | -0.24(-1.20%) |
Jun 16, 2023 | 19.92 | 20.12 | 19.92 | 20.09 | 532,581 | +0.31(+1.56%) |