Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.14 | 21.14 | 20.80 | 20.86 | 197,889 | -0.30(-1.40%) |
Aug 30, 2023 | 21.27 | 21.46 | 21.00 | 21.16 | 271,771 | -0.10(-0.45%) |
Aug 29, 2023 | 21.56 | 21.56 | 21.19 | 21.26 | 114,033 | -0.26(-1.20%) |
Aug 28, 2023 | 21.29 | 21.71 | 21.29 | 21.51 | 146,246 | +0.18(+0.85%) |
Aug 25, 2023 | 21.28 | 21.44 | 21.15 | 21.33 | 136,313 | +0.11(+0.50%) |
Aug 24, 2023 | 21.30 | 21.53 | 21.09 | 21.23 | 191,792 | -0.22(-1.03%) |
Aug 23, 2023 | 21.52 | 21.59 | 21.24 | 21.45 | 184,550 | -0.09(-0.40%) |
Aug 22, 2023 | 21.81 | 21.88 | 21.52 | 21.53 | 166,293 | -0.35(-1.58%) |
Aug 21, 2023 | 22.49 | 22.69 | 21.86 | 21.88 | 224,499 | -0.63(-2.81%) |
Aug 18, 2023 | 22.27 | 23.07 | 22.11 | 22.51 | 483,974 | +0.18(+0.82%) |
Aug 17, 2023 | 22.24 | 23.50 | 22.02 | 22.33 | 345,146 | +0.41(+1.88%) |
Aug 16, 2023 | 21.62 | 22.15 | 21.62 | 21.92 | 234,401 | +0.29(+1.33%) |
Aug 15, 2023 | 21.88 | 22.03 | 21.58 | 21.63 | 175,802 | -0.35(-1.61%) |
Aug 14, 2023 | 22.11 | 22.18 | 21.74 | 21.98 | 212,039 | -0.17(-0.78%) |
Aug 11, 2023 | 22.06 | 22.36 | 22.05 | 22.16 | 167,094 | +0.12(+0.52%) |
Aug 10, 2023 | 21.57 | 22.12 | 21.57 | 22.04 | 235,274 | +0.47(+2.18%) |
Aug 09, 2023 | 21.82 | 21.91 | 21.46 | 21.57 | 206,604 | -0.29(-1.32%) |
Aug 08, 2023 | 21.70 | 21.87 | 21.41 | 21.86 | 183,790 | +0.10(+0.44%) |
Aug 07, 2023 | 21.44 | 21.78 | 21.44 | 21.76 | 202,908 | +0.33(+1.52%) |
Aug 04, 2023 | 21.25 | 21.69 | 21.25 | 21.44 | 208,956 | +0.14(+0.68%) |
Aug 03, 2023 | 21.18 | 21.50 | 20.99 | 21.29 | 168,391 | +0.09(+0.41%) |
Aug 02, 2023 | 21.09 | 21.45 | 20.98 | 21.21 | 143,747 | -0.09(-0.41%) |
Aug 01, 2023 | 21.51 | 21.71 | 21.25 | 21.29 | 143,207 | -0.22(-1.02%) |
Jul 31, 2023 | 21.34 | 21.52 | 21.30 | 21.51 | 168,824 | +0.12(+0.54%) |
Jul 28, 2023 | 21.52 | 21.65 | 21.28 | 21.40 | 159,673 | -0.11(-0.49%) |
Jul 27, 2023 | 21.28 | 21.70 | 21.28 | 21.51 | 262,576 | +0.18(+0.85%) |
Jul 26, 2023 | 21.55 | 21.69 | 21.24 | 21.32 | 316,199 | -0.27(-1.24%) |
Jul 25, 2023 | 21.38 | 21.62 | 21.24 | 21.59 | 156,339 | +0.10(+0.45%) |
Jul 24, 2023 | 21.05 | 21.51 | 21.05 | 21.50 | 188,537 | +0.44(+2.09%) |
Jul 21, 2023 | 21.07 | 21.15 | 20.97 | 21.05 | 177,552 | +0.12(+0.60%) |
Jul 20, 2023 | 20.81 | 21.03 | 20.61 | 20.93 | 161,206 | +0.08(+0.37%) |
Jul 19, 2023 | 20.69 | 20.95 | 20.69 | 20.85 | 153,421 | +0.16(+0.79%) |
Jul 18, 2023 | 20.37 | 20.83 | 20.36 | 20.69 | 206,727 | +0.27(+1.31%) |
Jul 17, 2023 | 20.50 | 20.75 | 20.35 | 20.42 | 231,835 | -0.13(-0.65%) |
Jul 14, 2023 | 20.75 | 20.75 | 20.41 | 20.56 | 196,373 | -0.30(-1.43%) |
Jul 13, 2023 | 21.09 | 21.18 | 20.78 | 20.85 | 228,995 | -0.25(-1.18%) |
Jul 12, 2023 | 21.61 | 21.74 | 21.09 | 21.10 | 221,091 | -0.28(-1.30%) |
Jul 11, 2023 | 21.41 | 21.59 | 21.24 | 21.38 | 137,966 | -0.02(-0.09%) |
Jul 10, 2023 | 21.58 | 21.87 | 21.34 | 21.40 | 176,945 | -0.24(-1.11%) |
Jul 07, 2023 | 21.32 | 21.76 | 21.32 | 21.64 | 275,238 | +0.30(+1.39%) |
Jul 06, 2023 | 21.38 | 21.52 | 21.12 | 21.34 | 208,168 | -0.09(-0.40%) |
Jul 05, 2023 | 22.01 | 22.01 | 21.39 | 21.43 | 230,616 | -0.58(-2.66%) |
Jul 03, 2023 | 21.63 | 22.14 | 21.63 | 22.01 | 168,091 | +0.43(+2.00%) |
Jun 30, 2023 | 22.01 | 22.34 | 21.58 | 21.58 | 289,375 | -0.33(-1.49%) |
Jun 29, 2023 | 22.12 | 22.52 | 21.85 | 21.91 | 315,794 | -0.34(-1.51%) |
Jun 28, 2023 | 21.91 | 22.30 | 21.76 | 22.24 | 247,378 | +0.38(+1.75%) |
Jun 27, 2023 | 21.10 | 21.90 | 21.10 | 21.86 | 478,285 | +0.77(+3.64%) |
Jun 26, 2023 | 20.94 | 21.22 | 20.85 | 21.09 | 451,621 | +0.28(+1.34%) |
Jun 23, 2023 | 20.93 | 21.36 | 20.69 | 20.81 | 945,714 | -0.13(-0.64%) |
Jun 22, 2023 | 20.91 | 21.09 | 20.68 | 20.95 | 245,836 | +0.13(+0.64%) |
Jun 21, 2023 | 20.56 | 21.08 | 20.32 | 20.81 | 337,328 | +0.26(+1.26%) |
Jun 20, 2023 | 20.52 | 20.62 | 20.15 | 20.56 | 304,512 | +0.12(+0.56%) |
Jun 16, 2023 | 20.58 | 20.61 | 20.28 | 20.44 | 1,194,602 | -0.08(-0.37%) |