Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.85 | 19.90 | 19.79 | 19.83 | 72,109 | +0.04(+0.22%) |
Aug 30, 2023 | 19.85 | 19.85 | 19.78 | 19.79 | 53,275 | +0.00(+0.02%) |
Aug 29, 2023 | 19.66 | 19.87 | 19.66 | 19.79 | 34,282 | +0.11(+0.57%) |
Aug 28, 2023 | 19.75 | 19.75 | 19.66 | 19.67 | 9,738 | +0.04(+0.21%) |
Aug 25, 2023 | 19.65 | 19.65 | 19.58 | 19.63 | 2,587 | +0.00(+0.00%) |
Aug 24, 2023 | 19.65 | 19.65 | 19.63 | 19.63 | 1,020 | -0.04(-0.22%) |
Aug 23, 2023 | 19.61 | 19.72 | 19.61 | 19.67 | 8,550 | +0.18(+0.91%) |
Aug 22, 2023 | 19.45 | 19.59 | 19.44 | 19.50 | 30,821 | +0.03(+0.15%) |
Aug 21, 2023 | 19.48 | 19.49 | 19.45 | 19.47 | 4,864 | -0.09(-0.47%) |
Aug 18, 2023 | 19.51 | 19.63 | 19.51 | 19.56 | 6,429 | +0.04(+0.22%) |
Aug 17, 2023 | 19.54 | 19.56 | 19.49 | 19.51 | 12,274 | -0.04(-0.20%) |
Aug 16, 2023 | 19.61 | 19.64 | 19.55 | 19.55 | 3,834 | -0.06(-0.30%) |
Aug 15, 2023 | 19.62 | 19.65 | 19.61 | 19.61 | 3,334 | -0.05(-0.25%) |
Aug 14, 2023 | 19.64 | 19.71 | 19.64 | 19.66 | 7,640 | -0.02(-0.11%) |
Aug 11, 2023 | 19.71 | 19.71 | 19.68 | 19.68 | 3,849 | -0.06(-0.28%) |
Aug 10, 2023 | 19.88 | 19.88 | 19.74 | 19.74 | 1,527 | -0.09(-0.46%) |
Aug 09, 2023 | 19.83 | 19.85 | 19.83 | 19.83 | 1,172 | +0.00(+0.02%) |
Aug 08, 2023 | 19.82 | 19.86 | 19.81 | 19.82 | 12,763 | +0.06(+0.29%) |
Aug 07, 2023 | 19.77 | 19.78 | 19.75 | 19.77 | 1,728 | -0.03(-0.17%) |
Aug 04, 2023 | 19.70 | 19.80 | 19.70 | 19.80 | 5,344 | +0.17(+0.86%) |
Aug 03, 2023 | 19.65 | 19.71 | 19.62 | 19.63 | 10,749 | -0.14(-0.71%) |
Aug 02, 2023 | 19.79 | 19.81 | 19.73 | 19.77 | 25,014 | -0.06(-0.28%) |
Aug 01, 2023 | 19.84 | 19.87 | 19.82 | 19.83 | 10,611 | -0.12(-0.59%) |
Jul 31, 2023 | 19.95 | 19.96 | 19.93 | 19.94 | 12,562 | +0.03(+0.17%) |
Jul 28, 2023 | 19.87 | 19.91 | 19.87 | 19.91 | 596 | +0.07(+0.36%) |
Jul 27, 2023 | 19.92 | 19.92 | 19.82 | 19.84 | 2,468 | -0.16(-0.82%) |
Jul 26, 2023 | 19.96 | 20.00 | 19.94 | 20.00 | 17,537 | +0.07(+0.34%) |
Jul 25, 2023 | 19.93 | 19.95 | 19.92 | 19.93 | 6,008 | -0.02(-0.12%) |
Jul 24, 2023 | 20.01 | 20.01 | 19.96 | 19.96 | 6,167 | -0.03(-0.15%) |
Jul 21, 2023 | 20.01 | 20.01 | 19.98 | 19.99 | 2,361 | +0.03(+0.17%) |
Jul 20, 2023 | 19.98 | 19.98 | 19.94 | 19.95 | 4,975 | -0.11(-0.55%) |
Jul 19, 2023 | 20.05 | 20.06 | 20.03 | 20.06 | 4,175 | +0.07(+0.34%) |
Jul 18, 2023 | 20.03 | 20.05 | 20.00 | 20.00 | 50,854 | +0.02(+0.12%) |
Jul 17, 2023 | 19.95 | 19.97 | 19.95 | 19.97 | 426 | +0.02(+0.12%) |
Jul 14, 2023 | 20.00 | 20.00 | 19.95 | 19.95 | 742 | -0.09(-0.43%) |
Jul 13, 2023 | 19.99 | 20.12 | 19.99 | 20.03 | 26,799 | +0.11(+0.58%) |
Jul 12, 2023 | 19.86 | 19.92 | 19.86 | 19.92 | 18,163 | +0.16(+0.81%) |
Jul 11, 2023 | 19.75 | 19.77 | 19.75 | 19.76 | 5,463 | +0.03(+0.16%) |
Jul 10, 2023 | 19.67 | 19.74 | 19.67 | 19.73 | 1,678 | +0.07(+0.35%) |
Jul 07, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 124 | -0.01(-0.06%) |
Jul 06, 2023 | 19.71 | 19.71 | 19.64 | 19.67 | 1,348 | -0.13(-0.66%) |
Jul 05, 2023 | 19.83 | 19.83 | 19.78 | 19.80 | 431 | -0.09(-0.44%) |
Jul 03, 2023 | 19.91 | 19.91 | 19.89 | 19.89 | 685 | -0.03(-0.16%) |
Jun 30, 2023 | 19.86 | 19.93 | 19.86 | 19.92 | 2,908 | +0.08(+0.41%) |
Jun 29, 2023 | 19.82 | 19.84 | 19.82 | 19.84 | 344 | -0.13(-0.67%) |
Jun 28, 2023 | 19.90 | 19.98 | 19.90 | 19.97 | 2,407 | +0.06(+0.30%) |
Jun 27, 2023 | 19.97 | 19.97 | 19.91 | 19.91 | 3,493 | -0.03(-0.15%) |
Jun 26, 2023 | 19.93 | 19.95 | 19.88 | 19.94 | 6,187 | +0.02(+0.09%) |
Jun 23, 2023 | 19.90 | 19.92 | 19.90 | 19.92 | 297 | +0.06(+0.29%) |
Jun 22, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 40 | -0.09(-0.47%) |
Jun 21, 2023 | 19.88 | 19.96 | 19.88 | 19.96 | 7,739 | +0.02(+0.12%) |
Jun 20, 2023 | 19.95 | 19.95 | 19.93 | 19.94 | 973 | +0.05(+0.24%) |
Jun 16, 2023 | 19.90 | 19.90 | 19.87 | 19.89 | 1,393 | -0.05(-0.24%) |
Jun 15, 2023 | 19.89 | 19.94 | 19.89 | 19.94 | 2,683 | +0.11(+0.55%) |
Jun 14, 2023 | 19.82 | 19.85 | 19.81 | 19.83 | 5,370 | +0.04(+0.21%) |
Jun 13, 2023 | 19.89 | 19.89 | 19.77 | 19.79 | 3,852 | -0.08(-0.42%) |
Jun 12, 2023 | 19.81 | 19.87 | 19.80 | 19.87 | 5,279 | +0.04(+0.21%) |
Jun 09, 2023 | 19.82 | 19.83 | 19.81 | 19.83 | 3,974 | -0.05(-0.24%) |
Jun 08, 2023 | 19.81 | 19.88 | 19.81 | 19.87 | 13,401 | +0.11(+0.54%) |
Jun 07, 2023 | 19.78 | 19.79 | 19.77 | 19.77 | 15,800 | -0.12(-0.58%) |
Jun 06, 2023 | 19.86 | 19.88 | 19.86 | 19.88 | 1,995 | +0.02(+0.10%) |
Jun 05, 2023 | 19.89 | 19.90 | 19.86 | 19.86 | 9,888 | -0.01(-0.05%) |
Jun 02, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 104 | -0.07(-0.36%) |