Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.27 | 21.45 | 20.90 | 21.09 | 12,015 | -0.18(-0.83%) |
Aug 30, 2023 | 21.73 | 21.99 | 21.27 | 21.27 | 23,030 | -0.76(-3.46%) |
Aug 29, 2023 | 21.28 | 22.03 | 21.20 | 22.03 | 11,929 | +0.55(+2.55%) |
Aug 28, 2023 | 21.48 | 22.06 | 21.48 | 21.48 | 13,221 | -0.35(-1.61%) |
Aug 25, 2023 | 21.72 | 21.96 | 21.49 | 21.83 | 7,885 | +0.08(+0.36%) |
Aug 24, 2023 | 21.74 | 21.83 | 21.64 | 21.76 | 9,785 | -0.08(-0.36%) |
Aug 23, 2023 | 21.92 | 22.07 | 21.78 | 21.83 | 8,716 | -0.05(-0.22%) |
Aug 22, 2023 | 22.01 | 22.01 | 21.58 | 21.88 | 6,334 | -0.25(-1.15%) |
Aug 21, 2023 | 22.06 | 22.17 | 21.52 | 22.14 | 12,943 | -0.05(-0.22%) |
Aug 18, 2023 | 22.17 | 22.45 | 21.86 | 22.19 | 57,793 | -0.15(-0.66%) |
Aug 17, 2023 | 22.06 | 22.69 | 22.06 | 22.33 | 10,077 | -0.18(-0.78%) |
Aug 16, 2023 | 21.87 | 22.75 | 21.87 | 22.51 | 24,183 | +0.61(+2.76%) |
Aug 15, 2023 | 21.81 | 22.79 | 21.71 | 21.90 | 11,336 | -0.12(-0.53%) |
Aug 14, 2023 | 22.48 | 22.48 | 21.86 | 22.02 | 11,756 | -0.43(-1.94%) |
Aug 11, 2023 | 22.93 | 22.94 | 22.29 | 22.45 | 21,258 | -0.37(-1.60%) |
Aug 10, 2023 | 23.43 | 23.43 | 22.64 | 22.82 | 10,970 | -0.33(-1.43%) |
Aug 09, 2023 | 23.74 | 23.89 | 22.95 | 23.15 | 25,759 | -0.76(-3.18%) |
Aug 08, 2023 | 22.93 | 23.91 | 22.64 | 23.91 | 18,963 | +0.64(+2.77%) |
Aug 07, 2023 | 22.97 | 23.68 | 22.91 | 23.27 | 23,388 | +0.37(+1.62%) |
Aug 04, 2023 | 23.54 | 23.54 | 22.67 | 22.90 | 15,004 | +0.18(+0.81%) |
Aug 03, 2023 | 22.35 | 23.29 | 22.35 | 22.71 | 12,480 | +0.04(+0.17%) |
Aug 02, 2023 | 22.54 | 22.94 | 22.45 | 22.68 | 26,673 | -0.06(-0.26%) |
Aug 01, 2023 | 22.51 | 22.84 | 22.10 | 22.73 | 20,632 | +0.08(+0.34%) |
Jul 31, 2023 | 22.77 | 23.46 | 22.39 | 22.66 | 46,425 | -0.55(-2.38%) |
Jul 28, 2023 | 22.90 | 23.24 | 22.57 | 23.21 | 32,208 | +0.32(+1.40%) |
Jul 27, 2023 | 22.08 | 22.89 | 21.64 | 22.89 | 27,834 | +0.90(+4.09%) |
Jul 26, 2023 | 21.33 | 21.99 | 21.33 | 21.99 | 10,498 | +0.94(+4.46%) |
Jul 25, 2023 | 21.21 | 21.21 | 20.78 | 21.05 | 8,823 | -0.16(-0.78%) |
Jul 24, 2023 | 20.53 | 21.21 | 20.38 | 21.21 | 14,426 | +0.54(+2.62%) |
Jul 21, 2023 | 21.13 | 21.15 | 20.65 | 20.67 | 16,017 | -0.53(-2.51%) |
Jul 20, 2023 | 20.50 | 21.25 | 18.90 | 21.20 | 44,038 | +0.81(+3.99%) |
Jul 19, 2023 | 19.47 | 20.81 | 19.47 | 20.39 | 46,178 | +0.76(+3.85%) |
Jul 18, 2023 | 19.07 | 19.65 | 19.07 | 19.64 | 14,465 | +0.72(+3.79%) |
Jul 17, 2023 | 18.81 | 19.56 | 18.81 | 18.92 | 10,491 | -0.07(-0.36%) |
Jul 14, 2023 | 18.64 | 19.09 | 18.31 | 18.99 | 10,573 | -0.06(-0.31%) |
Jul 13, 2023 | 18.94 | 19.09 | 18.68 | 19.04 | 6,673 | +0.25(+1.34%) |
Jul 12, 2023 | 19.05 | 19.29 | 18.73 | 18.79 | 12,460 | +0.11(+0.57%) |
Jul 11, 2023 | 19.54 | 19.54 | 18.64 | 18.69 | 11,041 | -0.48(-2.53%) |
Jul 10, 2023 | 19.36 | 19.43 | 19.02 | 19.17 | 11,248 | -0.39(-1.98%) |
Jul 07, 2023 | 18.87 | 19.58 | 18.73 | 19.56 | 53,916 | +0.82(+4.39%) |
Jul 06, 2023 | 18.93 | 18.96 | 18.52 | 18.73 | 12,487 | -0.18(-0.97%) |
Jul 05, 2023 | 18.65 | 19.02 | 18.65 | 18.92 | 12,060 | +0.04(+0.20%) |
Jul 03, 2023 | 18.40 | 18.88 | 17.99 | 18.88 | 7,062 | +0.34(+1.83%) |
Jun 30, 2023 | 18.45 | 18.62 | 18.43 | 18.54 | 18,754 | -0.05(-0.26%) |
Jun 29, 2023 | 18.44 | 18.59 | 18.15 | 18.59 | 4,084 | +0.20(+1.11%) |
Jun 28, 2023 | 18.37 | 18.49 | 18.20 | 18.39 | 5,460 | -0.16(-0.89%) |
Jun 27, 2023 | 18.60 | 18.60 | 18.19 | 18.55 | 11,636 | +0.14(+0.74%) |
Jun 26, 2023 | 18.09 | 18.77 | 17.06 | 18.42 | 15,965 | -0.02(-0.11%) |
Jun 23, 2023 | 18.24 | 18.73 | 17.35 | 18.43 | 85,299 | -0.18(-0.99%) |
Jun 22, 2023 | 17.89 | 18.73 | 17.89 | 18.62 | 30,068 | +0.01(+0.05%) |
Jun 21, 2023 | 18.83 | 18.83 | 18.61 | 18.61 | 7,022 | +0.04(+0.21%) |
Jun 20, 2023 | 18.97 | 18.97 | 18.31 | 18.57 | 6,891 | -0.28(-1.49%) |
Jun 16, 2023 | 19.60 | 19.60 | 18.84 | 18.85 | 22,112 | -0.59(-3.04%) |