Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.49 | 19.80 | 19.46 | 19.63 | 465,331 | +0.18(+0.93%) |
Aug 30, 2023 | 19.45 | 19.77 | 19.45 | 19.45 | 326,873 | -0.13(-0.66%) |
Aug 29, 2023 | 19.13 | 19.62 | 19.10 | 19.58 | 353,536 | +0.39(+2.03%) |
Aug 28, 2023 | 19.09 | 19.44 | 19.09 | 19.19 | 324,757 | +0.24(+1.27%) |
Aug 25, 2023 | 19.00 | 19.27 | 18.76 | 18.95 | 367,234 | -0.08(-0.42%) |
Aug 24, 2023 | 18.65 | 19.15 | 18.63 | 19.03 | 380,060 | +0.28(+1.49%) |
Aug 23, 2023 | 18.30 | 18.82 | 18.27 | 18.75 | 346,856 | +0.44(+2.40%) |
Aug 22, 2023 | 18.71 | 18.71 | 18.09 | 18.31 | 666,616 | -0.40(-2.14%) |
Aug 21, 2023 | 18.79 | 18.90 | 18.58 | 18.71 | 286,741 | -0.03(-0.16%) |
Aug 18, 2023 | 18.54 | 19.09 | 18.54 | 18.74 | 1,445,033 | -0.02(-0.11%) |
Aug 17, 2023 | 18.85 | 19.16 | 18.50 | 18.76 | 361,943 | -0.03(-0.16%) |
Aug 16, 2023 | 19.33 | 19.54 | 18.79 | 18.79 | 594,753 | -0.64(-3.29%) |
Aug 15, 2023 | 19.51 | 19.60 | 19.42 | 19.43 | 303,243 | -0.24(-1.22%) |
Aug 14, 2023 | 19.25 | 19.72 | 19.25 | 19.67 | 271,605 | +0.28(+1.44%) |
Aug 11, 2023 | 18.76 | 19.41 | 18.76 | 19.39 | 646,537 | +0.36(+1.89%) |
Aug 10, 2023 | 19.30 | 20.27 | 18.62 | 19.03 | 873,531 | -0.76(-3.84%) |
Aug 09, 2023 | 19.89 | 19.93 | 19.63 | 19.79 | 384,339 | -0.16(-0.80%) |
Aug 08, 2023 | 19.90 | 19.97 | 19.45 | 19.95 | 384,013 | -0.08(-0.40%) |
Aug 07, 2023 | 19.95 | 20.08 | 19.57 | 20.03 | 343,290 | +0.07(+0.35%) |
Aug 04, 2023 | 19.15 | 20.06 | 19.15 | 19.96 | 563,695 | +0.85(+4.45%) |
Aug 03, 2023 | 19.00 | 19.31 | 18.84 | 19.11 | 503,543 | +0.02(+0.10%) |
Aug 02, 2023 | 19.67 | 19.75 | 19.08 | 19.09 | 395,000 | -0.84(-4.21%) |
Aug 01, 2023 | 20.35 | 20.37 | 19.80 | 19.93 | 303,560 | -0.45(-2.21%) |
Jul 31, 2023 | 20.34 | 20.72 | 20.28 | 20.38 | 290,330 | +0.16(+0.79%) |
Jul 28, 2023 | 20.10 | 20.38 | 20.02 | 20.22 | 401,537 | +0.34(+1.71%) |
Jul 27, 2023 | 20.43 | 20.44 | 19.79 | 19.88 | 285,952 | -0.38(-1.88%) |
Jul 26, 2023 | 20.23 | 20.51 | 20.21 | 20.26 | 189,171 | +0.02(+0.10%) |
Jul 25, 2023 | 20.39 | 20.51 | 20.21 | 20.24 | 229,305 | -0.19(-0.93%) |
Jul 24, 2023 | 20.76 | 20.93 | 20.38 | 20.43 | 215,715 | -0.40(-1.92%) |
Jul 21, 2023 | 21.25 | 21.45 | 20.80 | 20.83 | 293,809 | -0.29(-1.37%) |
Jul 20, 2023 | 21.59 | 21.66 | 21.09 | 21.12 | 382,274 | -0.43(-2.00%) |
Jul 19, 2023 | 21.35 | 21.60 | 21.28 | 21.55 | 269,890 | +0.42(+1.99%) |
Jul 18, 2023 | 21.02 | 21.28 | 21.01 | 21.13 | 252,518 | +0.11(+0.52%) |
Jul 17, 2023 | 20.91 | 21.11 | 20.81 | 21.02 | 219,157 | +0.18(+0.86%) |
Jul 14, 2023 | 21.11 | 21.11 | 20.70 | 20.84 | 298,086 | -0.26(-1.23%) |
Jul 13, 2023 | 21.16 | 21.23 | 21.00 | 21.10 | 166,401 | +0.14(+0.67%) |
Jul 12, 2023 | 20.99 | 21.04 | 20.64 | 20.96 | 298,406 | +0.36(+1.75%) |
Jul 11, 2023 | 20.44 | 20.63 | 20.25 | 20.60 | 242,671 | +0.22(+1.08%) |
Jul 10, 2023 | 20.14 | 20.46 | 20.07 | 20.38 | 219,566 | +0.23(+1.14%) |
Jul 07, 2023 | 20.19 | 20.43 | 20.14 | 20.15 | 265,808 | +0.03(+0.15%) |
Jul 06, 2023 | 20.11 | 20.15 | 19.84 | 20.12 | 334,783 | -0.27(-1.32%) |
Jul 05, 2023 | 20.11 | 20.63 | 20.04 | 20.39 | 479,584 | +0.07(+0.34%) |
Jul 03, 2023 | 20.02 | 20.51 | 20.02 | 20.32 | 136,955 | +0.11(+0.54%) |
Jun 30, 2023 | 20.25 | 20.34 | 19.93 | 20.21 | 800,157 | +0.21(+1.05%) |
Jun 29, 2023 | 19.87 | 20.25 | 19.80 | 20.00 | 281,938 | +0.20(+1.01%) |
Jun 28, 2023 | 19.56 | 19.86 | 19.44 | 19.80 | 420,201 | +0.15(+0.76%) |
Jun 27, 2023 | 19.61 | 19.97 | 19.52 | 19.65 | 438,132 | -0.08(-0.41%) |
Jun 26, 2023 | 19.45 | 20.09 | 19.45 | 19.73 | 410,728 | +0.23(+1.18%) |
Jun 23, 2023 | 19.50 | 19.64 | 19.33 | 19.50 | 1,084,013 | -0.22(-1.12%) |
Jun 22, 2023 | 19.47 | 19.91 | 19.31 | 19.72 | 481,379 | +0.17(+0.87%) |
Jun 21, 2023 | 19.77 | 20.05 | 19.52 | 19.55 | 494,838 | -0.34(-1.71%) |
Jun 20, 2023 | 19.95 | 20.03 | 19.71 | 19.89 | 529,682 | -0.07(-0.35%) |
Jun 16, 2023 | 20.48 | 20.50 | 19.96 | 19.96 | 650,464 | -0.31(-1.53%) |