Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.39 | 20.46 | 20.36 | 20.41 | 52,173 | -0.02(-0.09%) |
Aug 30, 2023 | 20.42 | 20.46 | 20.39 | 20.43 | 46,648 | +0.01(+0.05%) |
Aug 29, 2023 | 20.38 | 20.45 | 20.35 | 20.42 | 12,655 | +0.03(+0.14%) |
Aug 28, 2023 | 20.35 | 20.41 | 20.33 | 20.39 | 7,053 | +0.09(+0.42%) |
Aug 25, 2023 | 20.31 | 20.34 | 20.26 | 20.31 | 25,724 | +0.02(+0.12%) |
Aug 24, 2023 | 20.41 | 20.41 | 20.24 | 20.28 | 100,579 | -0.03(-0.14%) |
Aug 23, 2023 | 20.32 | 20.35 | 20.24 | 20.31 | 123,008 | +0.06(+0.28%) |
Aug 22, 2023 | 20.27 | 20.32 | 20.19 | 20.25 | 35,634 | +0.02(+0.09%) |
Aug 21, 2023 | 20.21 | 20.24 | 20.14 | 20.24 | 37,282 | +0.03(+0.14%) |
Aug 18, 2023 | 20.24 | 20.24 | 20.18 | 20.21 | 17,199 | +0.02(+0.09%) |
Aug 17, 2023 | 20.32 | 20.32 | 20.19 | 20.19 | 45,704 | -0.10(-0.47%) |
Aug 16, 2023 | 20.32 | 20.37 | 20.28 | 20.28 | 9,695 | -0.07(-0.33%) |
Aug 15, 2023 | 20.31 | 20.35 | 20.28 | 20.35 | 39,193 | -0.04(-0.19%) |
Aug 14, 2023 | 20.32 | 20.39 | 20.31 | 20.39 | 27,258 | +0.06(+0.28%) |
Aug 11, 2023 | 20.30 | 20.37 | 20.25 | 20.33 | 75,642 | +0.01(+0.05%) |
Aug 10, 2023 | 20.33 | 20.34 | 20.27 | 20.32 | 43,862 | +0.11(+0.52%) |
Aug 09, 2023 | 20.21 | 20.25 | 20.18 | 20.22 | 198,130 | +0.02(+0.09%) |
Aug 08, 2023 | 20.19 | 20.25 | 20.11 | 20.20 | 43,713 | +0.03(+0.14%) |
Aug 07, 2023 | 20.18 | 20.22 | 20.15 | 20.17 | 15,592 | +0.02(+0.09%) |
Aug 04, 2023 | 20.20 | 20.22 | 20.13 | 20.15 | 7,761 | +0.04(+0.18%) |
Aug 03, 2023 | 20.12 | 20.22 | 20.02 | 20.11 | 65,162 | -0.06(-0.32%) |
Aug 02, 2023 | 20.19 | 20.24 | 20.10 | 20.18 | 50,603 | -0.09(-0.42%) |
Aug 01, 2023 | 20.34 | 20.36 | 20.26 | 20.26 | 24,423 | -0.10(-0.47%) |
Jul 31, 2023 | 20.31 | 20.42 | 20.31 | 20.36 | 51,293 | +0.07(+0.35%) |
Jul 28, 2023 | 20.28 | 20.40 | 20.27 | 20.29 | 20,422 | +0.06(+0.31%) |
Jul 27, 2023 | 20.33 | 20.65 | 20.20 | 20.23 | 43,855 | -0.01(-0.05%) |
Jul 26, 2023 | 20.19 | 20.32 | 20.19 | 20.24 | 48,158 | +0.03(+0.14%) |
Jul 25, 2023 | 20.22 | 20.31 | 20.19 | 20.21 | 30,571 | -0.01(-0.02%) |
Jul 24, 2023 | 20.23 | 20.28 | 20.20 | 20.21 | 32,232 | -0.02(-0.09%) |
Jul 21, 2023 | 20.18 | 20.25 | 20.16 | 20.23 | 10,657 | +0.05(+0.24%) |
Jul 20, 2023 | 20.24 | 20.24 | 20.13 | 20.18 | 17,174 | +0.00(+0.00%) |
Jul 19, 2023 | 20.18 | 20.22 | 20.17 | 20.18 | 17,938 | +0.04(+0.19%) |
Jul 18, 2023 | 20.09 | 20.18 | 20.07 | 20.14 | 20,384 | +0.04(+0.19%) |
Jul 17, 2023 | 20.05 | 20.15 | 20.05 | 20.11 | 27,795 | -0.01(-0.05%) |
Jul 14, 2023 | 20.25 | 20.25 | 20.08 | 20.12 | 25,227 | -0.06(-0.28%) |
Jul 13, 2023 | 20.13 | 20.30 | 20.13 | 20.17 | 30,401 | +0.08(+0.38%) |
Jul 12, 2023 | 20.09 | 20.13 | 20.06 | 20.10 | 34,629 | +0.04(+0.19%) |
Jul 11, 2023 | 19.99 | 20.06 | 19.95 | 20.06 | 10,922 | +0.09(+0.48%) |
Jul 10, 2023 | 19.96 | 19.97 | 19.88 | 19.96 | 37,818 | +0.05(+0.24%) |
Jul 07, 2023 | 19.92 | 20.02 | 19.88 | 19.92 | 52,677 | +0.01(+0.05%) |
Jul 06, 2023 | 19.95 | 19.96 | 19.90 | 19.91 | 5,383 | -0.09(-0.45%) |
Jul 05, 2023 | 20.00 | 20.04 | 19.85 | 20.00 | 39,871 | -0.06(-0.31%) |
Jul 03, 2023 | 20.03 | 20.06 | 19.92 | 20.06 | 94,261 | +0.09(+0.48%) |
Jun 30, 2023 | 19.92 | 20.02 | 19.92 | 19.96 | 54,407 | +0.06(+0.29%) |
Jun 29, 2023 | 19.91 | 19.92 | 19.79 | 19.91 | 57,189 | +0.07(+0.34%) |
Jun 28, 2023 | 19.84 | 19.85 | 19.57 | 19.84 | 137,709 | +0.07(+0.34%) |
Jun 27, 2023 | 19.65 | 19.77 | 19.65 | 19.77 | 21,303 | +0.16(+0.82%) |
Jun 26, 2023 | 19.64 | 19.68 | 19.58 | 19.61 | 11,803 | +0.01(+0.05%) |
Jun 23, 2023 | 19.52 | 19.64 | 19.51 | 19.60 | 13,509 | -0.11(-0.58%) |
Jun 22, 2023 | 19.73 | 19.75 | 19.63 | 19.72 | 17,725 | +0.01(+0.05%) |
Jun 21, 2023 | 19.75 | 19.75 | 19.67 | 19.71 | 31,100 | -0.06(-0.31%) |
Jun 20, 2023 | 19.83 | 19.83 | 19.71 | 19.77 | 49,861 | -0.07(-0.36%) |
Jun 16, 2023 | 19.87 | 19.87 | 19.77 | 19.84 | 12,453 | +0.01(+0.05%) |