Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.92 | 19.94 | 19.91 | 19.93 | 125,009 | +0.04(+0.20%) |
Aug 30, 2023 | 19.92 | 19.92 | 19.89 | 19.89 | 4,310 | +0.01(+0.05%) |
Aug 29, 2023 | 19.85 | 19.91 | 19.85 | 19.88 | 33,390 | +0.10(+0.49%) |
Aug 28, 2023 | 19.78 | 19.79 | 19.76 | 19.79 | 12,535 | +0.01(+0.07%) |
Aug 25, 2023 | 19.75 | 19.78 | 19.72 | 19.77 | 15,198 | -0.01(-0.05%) |
Aug 24, 2023 | 19.80 | 19.81 | 19.77 | 19.78 | 44,379 | -0.02(-0.11%) |
Aug 23, 2023 | 19.74 | 19.81 | 19.74 | 19.80 | 62,226 | +0.14(+0.73%) |
Aug 22, 2023 | 19.63 | 19.67 | 19.63 | 19.66 | 19,975 | +0.02(+0.08%) |
Aug 21, 2023 | 19.66 | 19.66 | 19.63 | 19.64 | 19,067 | -0.09(-0.45%) |
Aug 18, 2023 | 19.74 | 19.77 | 19.73 | 19.73 | 40,342 | +0.04(+0.20%) |
Aug 17, 2023 | 19.72 | 19.72 | 19.67 | 19.70 | 18,282 | -0.02(-0.10%) |
Aug 16, 2023 | 19.73 | 19.79 | 19.71 | 19.71 | 30,052 | -0.08(-0.39%) |
Aug 15, 2023 | 19.78 | 19.82 | 19.77 | 19.79 | 40,788 | +0.00(+0.01%) |
Aug 14, 2023 | 19.78 | 19.82 | 19.78 | 19.79 | 42,042 | -0.01(-0.03%) |
Aug 11, 2023 | 19.85 | 19.87 | 19.79 | 19.79 | 29,307 | -0.09(-0.43%) |
Aug 10, 2023 | 19.96 | 19.98 | 19.87 | 19.88 | 15,005 | -0.09(-0.44%) |
Aug 09, 2023 | 19.96 | 20.00 | 19.96 | 19.97 | 22,872 | +0.01(+0.05%) |
Aug 08, 2023 | 20.00 | 20.01 | 19.94 | 19.96 | 52,436 | +0.06(+0.30%) |
Aug 07, 2023 | 19.94 | 19.94 | 19.88 | 19.90 | 9,827 | -0.03(-0.15%) |
Aug 04, 2023 | 19.87 | 19.93 | 19.86 | 19.93 | 34,742 | +0.14(+0.71%) |
Aug 03, 2023 | 19.79 | 19.80 | 19.77 | 19.79 | 18,577 | -0.11(-0.54%) |
Aug 02, 2023 | 19.91 | 19.91 | 19.84 | 19.89 | 19,442 | -0.03(-0.17%) |
Aug 01, 2023 | 19.95 | 19.95 | 19.91 | 19.93 | 35,036 | -0.08(-0.41%) |
Jul 31, 2023 | 20.02 | 20.05 | 20.00 | 20.01 | 1,121,623 | +0.01(+0.06%) |
Jul 28, 2023 | 19.99 | 20.03 | 19.99 | 20.00 | 1,851 | +0.04(+0.21%) |
Jul 27, 2023 | 20.05 | 20.08 | 19.94 | 19.96 | 28,044 | -0.15(-0.72%) |
Jul 26, 2023 | 20.08 | 20.11 | 20.08 | 20.10 | 23,660 | +0.05(+0.24%) |
Jul 25, 2023 | 20.06 | 20.07 | 20.05 | 20.05 | 38,001 | -0.03(-0.17%) |
Jul 24, 2023 | 20.17 | 20.17 | 20.09 | 20.09 | 23,887 | -0.04(-0.19%) |
Jul 21, 2023 | 20.15 | 20.16 | 20.13 | 20.13 | 10,701 | +0.02(+0.10%) |
Jul 20, 2023 | 20.12 | 20.14 | 20.10 | 20.11 | 9,088 | -0.12(-0.60%) |
Jul 19, 2023 | 20.19 | 20.23 | 20.16 | 20.23 | 41,153 | +0.06(+0.31%) |
Jul 18, 2023 | 20.20 | 20.21 | 20.16 | 20.17 | 57,083 | +0.00(+0.00%) |
Jul 17, 2023 | 20.14 | 20.17 | 20.11 | 20.17 | 10,885 | +0.04(+0.19%) |
Jul 14, 2023 | 20.16 | 20.17 | 20.12 | 20.13 | 62,182 | -0.07(-0.36%) |
Jul 13, 2023 | 20.17 | 20.20 | 20.14 | 20.20 | 10,510 | +0.11(+0.53%) |
Jul 12, 2023 | 20.02 | 20.12 | 20.02 | 20.09 | 61,556 | +0.14(+0.70%) |
Jul 11, 2023 | 19.93 | 19.96 | 19.93 | 19.95 | 8,796 | +0.02(+0.10%) |
Jul 10, 2023 | 19.91 | 19.94 | 19.91 | 19.93 | 7,143 | +0.08(+0.39%) |
Jul 07, 2023 | 19.88 | 19.91 | 19.86 | 19.86 | 32,989 | -0.02(-0.10%) |
Jul 06, 2023 | 19.88 | 19.88 | 19.83 | 19.88 | 83,273 | -0.10(-0.51%) |
Jul 05, 2023 | 20.05 | 20.06 | 19.96 | 19.98 | 42,852 | -0.08(-0.41%) |
Jul 03, 2023 | 20.09 | 20.13 | 20.06 | 20.06 | 6,911 | -0.02(-0.10%) |
Jun 30, 2023 | 20.05 | 20.11 | 20.05 | 20.08 | 7,081 | +0.03(+0.15%) |
Jun 29, 2023 | 20.07 | 20.07 | 20.04 | 20.05 | 9,759 | -0.14(-0.72%) |
Jun 28, 2023 | 20.17 | 20.19 | 20.15 | 20.19 | 31,680 | +0.06(+0.29%) |
Jun 27, 2023 | 20.18 | 20.18 | 20.12 | 20.14 | 16,146 | -0.05(-0.26%) |
Jun 26, 2023 | 20.18 | 20.21 | 20.17 | 20.19 | 11,426 | +0.03(+0.14%) |
Jun 23, 2023 | 20.14 | 20.20 | 20.14 | 20.16 | 62,633 | +0.06(+0.29%) |
Jun 22, 2023 | 20.15 | 20.15 | 20.09 | 20.10 | 4,963 | -0.09(-0.43%) |
Jun 21, 2023 | 20.11 | 20.19 | 20.11 | 20.19 | 17,883 | +0.01(+0.05%) |
Jun 20, 2023 | 20.15 | 20.21 | 20.15 | 20.18 | 13,037 | +0.05(+0.26%) |
Jun 16, 2023 | 20.13 | 20.15 | 20.09 | 20.13 | 11,097 | -0.05(-0.26%) |
Jun 15, 2023 | 20.20 | 20.20 | 20.15 | 20.18 | 7,138 | +0.09(+0.43%) |
Jun 14, 2023 | 20.09 | 20.13 | 20.06 | 20.09 | 34,922 | +0.02(+0.12%) |
Jun 13, 2023 | 20.14 | 20.15 | 20.04 | 20.07 | 101,269 | -0.08(-0.41%) |
Jun 12, 2023 | 20.12 | 20.17 | 20.10 | 20.15 | 3,464 | +0.01(+0.05%) |
Jun 09, 2023 | 20.11 | 20.15 | 20.11 | 20.14 | 16,619 | -0.03(-0.14%) |
Jun 08, 2023 | 20.15 | 20.18 | 20.14 | 20.17 | 48,588 | +0.08(+0.38%) |
Jun 07, 2023 | 20.15 | 20.16 | 20.09 | 20.09 | 437,215 | -0.09(-0.45%) |
Jun 06, 2023 | 20.15 | 20.18 | 20.15 | 20.18 | 5,816 | +0.01(+0.04%) |
Jun 05, 2023 | 20.11 | 20.20 | 20.10 | 20.17 | 6,820 | +0.00(+0.02%) |
Jun 02, 2023 | 20.26 | 20.26 | 20.17 | 20.17 | 13,911 | -0.11(-0.52%) |