Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.29 | 21.36 | 21.10 | 21.20 | 2,425,336 | -0.12(-0.54%) |
Aug 30, 2023 | 21.23 | 21.36 | 21.16 | 21.32 | 1,887,786 | +0.10(+0.45%) |
Aug 29, 2023 | 20.95 | 21.25 | 20.81 | 21.22 | 1,630,500 | +0.32(+1.52%) |
Aug 28, 2023 | 20.65 | 21.10 | 20.60 | 20.90 | 2,359,485 | +0.29(+1.40%) |
Aug 25, 2023 | 20.65 | 20.81 | 20.54 | 20.61 | 2,634,439 | +0.03(+0.14%) |
Aug 24, 2023 | 20.65 | 20.96 | 20.56 | 20.58 | 1,754,967 | -0.13(-0.61%) |
Aug 23, 2023 | 20.31 | 20.74 | 20.23 | 20.71 | 2,359,922 | +0.48(+2.38%) |
Aug 22, 2023 | 20.42 | 20.52 | 20.16 | 20.23 | 1,808,145 | -0.07(-0.33%) |
Aug 21, 2023 | 20.74 | 20.78 | 20.21 | 20.29 | 1,334,174 | -0.52(-2.50%) |
Aug 18, 2023 | 20.56 | 20.86 | 20.56 | 20.82 | 2,374,743 | +0.05(+0.23%) |
Aug 17, 2023 | 21.10 | 21.22 | 20.73 | 20.77 | 1,233,389 | -0.30(-1.42%) |
Aug 16, 2023 | 21.77 | 21.81 | 21.06 | 21.07 | 2,014,046 | -0.36(-1.67%) |
Aug 15, 2023 | 21.62 | 21.62 | 21.40 | 21.42 | 1,460,749 | -0.36(-1.64%) |
Aug 14, 2023 | 21.93 | 22.06 | 21.66 | 21.78 | 1,785,777 | -0.23(-1.05%) |
Aug 11, 2023 | 21.95 | 22.09 | 21.92 | 22.01 | 1,447,293 | -0.09(-0.39%) |
Aug 10, 2023 | 22.25 | 22.47 | 22.02 | 22.10 | 1,725,523 | -0.05(-0.22%) |
Aug 09, 2023 | 21.77 | 22.29 | 21.65 | 22.15 | 1,882,792 | +0.34(+1.55%) |
Aug 08, 2023 | 21.71 | 21.84 | 21.57 | 21.81 | 1,827,626 | -0.16(-0.75%) |
Aug 07, 2023 | 21.79 | 22.01 | 21.71 | 21.97 | 1,745,401 | +0.26(+1.20%) |
Aug 04, 2023 | 21.60 | 22.11 | 21.55 | 21.71 | 1,877,836 | +0.03(+0.13%) |
Aug 03, 2023 | 21.66 | 21.71 | 21.43 | 21.68 | 2,642,561 | -0.07(-0.31%) |
Aug 02, 2023 | 21.67 | 21.77 | 21.35 | 21.75 | 3,699,229 | -0.12(-0.53%) |
Aug 01, 2023 | 21.65 | 21.89 | 21.25 | 21.87 | 3,188,467 | -0.07(-0.31%) |
Jul 31, 2023 | 21.79 | 21.99 | 21.70 | 21.93 | 2,320,843 | +0.22(+1.02%) |
Jul 28, 2023 | 21.82 | 21.94 | 21.65 | 21.71 | 1,602,572 | +0.10(+0.45%) |
Jul 27, 2023 | 22.26 | 22.39 | 21.61 | 21.62 | 3,952,649 | -0.53(-2.40%) |
Jul 26, 2023 | 21.93 | 22.19 | 21.91 | 22.15 | 2,033,834 | +0.21(+0.97%) |
Jul 25, 2023 | 22.26 | 22.42 | 21.88 | 21.93 | 1,946,775 | -0.38(-1.69%) |
Jul 24, 2023 | 22.28 | 22.47 | 22.23 | 22.31 | 1,258,982 | -0.01(-0.04%) |
Jul 21, 2023 | 22.42 | 22.49 | 22.17 | 22.32 | 1,613,320 | +0.04(+0.17%) |
Jul 20, 2023 | 22.30 | 22.32 | 21.99 | 22.28 | 1,598,810 | +0.09(+0.39%) |
Jul 19, 2023 | 21.99 | 22.24 | 21.87 | 22.20 | 2,388,111 | +0.34(+1.54%) |
Jul 18, 2023 | 21.86 | 21.92 | 21.54 | 21.86 | 2,092,118 | +0.01(+0.04%) |
Jul 17, 2023 | 21.66 | 21.91 | 21.60 | 21.85 | 1,243,725 | +0.13(+0.58%) |
Jul 14, 2023 | 21.74 | 21.82 | 21.61 | 21.72 | 1,710,060 | -0.08(-0.35%) |
Jul 13, 2023 | 21.69 | 21.84 | 21.62 | 21.80 | 2,486,339 | +0.10(+0.44%) |
Jul 12, 2023 | 21.88 | 21.94 | 21.70 | 21.70 | 2,039,025 | +0.10(+0.45%) |
Jul 11, 2023 | 21.30 | 21.63 | 21.15 | 21.61 | 1,972,620 | +0.42(+2.00%) |
Jul 10, 2023 | 21.11 | 21.21 | 20.97 | 21.18 | 1,409,777 | +0.08(+0.37%) |
Jul 07, 2023 | 21.15 | 21.39 | 21.08 | 21.11 | 1,592,029 | -0.13(-0.59%) |
Jul 06, 2023 | 20.90 | 21.27 | 20.76 | 21.23 | 1,274,111 | -0.01(-0.05%) |
Jul 05, 2023 | 21.19 | 21.44 | 20.90 | 21.24 | 2,253,079 | +0.00(+0.00%) |
Jul 03, 2023 | 20.97 | 21.33 | 20.95 | 21.24 | 885,388 | +0.27(+1.29%) |
Jun 30, 2023 | 21.16 | 21.20 | 20.68 | 20.97 | 3,066,837 | +0.02(+0.09%) |
Jun 29, 2023 | 20.44 | 20.97 | 20.35 | 20.95 | 2,328,458 | +0.51(+2.47%) |
Jun 28, 2023 | 20.60 | 20.67 | 20.37 | 20.45 | 2,817,984 | -0.23(-1.11%) |
Jun 27, 2023 | 20.35 | 20.71 | 20.27 | 20.67 | 1,868,043 | +0.41(+2.02%) |
Jun 26, 2023 | 19.84 | 20.36 | 19.79 | 20.26 | 1,552,492 | +0.47(+2.36%) |
Jun 23, 2023 | 20.06 | 20.13 | 19.74 | 19.80 | 2,321,158 | -0.38(-1.89%) |
Jun 22, 2023 | 20.33 | 20.37 | 19.85 | 20.18 | 1,825,010 | -0.14(-0.70%) |
Jun 21, 2023 | 20.36 | 20.47 | 20.19 | 20.32 | 2,639,981 | -0.14(-0.70%) |
Jun 20, 2023 | 20.72 | 20.78 | 20.38 | 20.46 | 4,003,261 | -0.31(-1.51%) |
Jun 16, 2023 | 20.72 | 20.80 | 20.56 | 20.78 | 3,568,331 | +0.18(+0.88%) |
Jun 15, 2023 | 20.48 | 20.60 | 20.28 | 20.60 | 1,734,243 | +0.05(+0.23%) |
Jun 14, 2023 | 20.69 | 20.82 | 20.34 | 20.55 | 1,559,453 | +0.00(+0.00%) |
Jun 13, 2023 | 20.49 | 20.77 | 20.46 | 20.55 | 1,575,781 | +0.05(+0.23%) |
Jun 12, 2023 | 20.46 | 20.56 | 20.32 | 20.50 | 1,424,431 | +0.04(+0.19%) |
Jun 09, 2023 | 20.38 | 20.48 | 20.24 | 20.46 | 1,269,187 | +0.12(+0.61%) |
Jun 08, 2023 | 20.46 | 20.66 | 20.17 | 20.34 | 2,046,725 | -0.29(-1.39%) |
Jun 07, 2023 | 20.01 | 20.70 | 19.91 | 20.63 | 2,523,839 | +0.78(+3.94%) |
Jun 06, 2023 | 19.61 | 19.92 | 19.58 | 19.85 | 1,598,174 | +0.30(+1.51%) |
Jun 05, 2023 | 19.59 | 19.84 | 19.42 | 19.55 | 3,160,664 | -0.18(-0.92%) |
Jun 02, 2023 | 19.25 | 19.80 | 19.24 | 19.73 | 3,320,389 | +0.74(+3.92%) |