Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.37 | 20.63 | 20.18 | 20.51 | 361,117 | +0.29(+1.43%) |
Aug 30, 2023 | 20.07 | 20.26 | 19.99 | 20.22 | 201,531 | +0.08(+0.40%) |
Aug 29, 2023 | 19.71 | 20.14 | 19.64 | 20.14 | 181,493 | +0.37(+1.87%) |
Aug 28, 2023 | 19.77 | 19.89 | 19.70 | 19.77 | 97,301 | +0.09(+0.46%) |
Aug 25, 2023 | 19.42 | 19.75 | 19.26 | 19.68 | 137,193 | +0.26(+1.34%) |
Aug 24, 2023 | 19.94 | 19.97 | 19.40 | 19.42 | 103,215 | -0.39(-1.97%) |
Aug 23, 2023 | 19.49 | 19.84 | 19.45 | 19.81 | 81,597 | +0.38(+1.96%) |
Aug 22, 2023 | 19.43 | 19.50 | 19.32 | 19.43 | 76,766 | +0.07(+0.36%) |
Aug 21, 2023 | 19.36 | 19.49 | 19.20 | 19.36 | 107,412 | +0.09(+0.47%) |
Aug 18, 2023 | 18.93 | 19.32 | 18.83 | 19.27 | 213,914 | +0.11(+0.57%) |
Aug 17, 2023 | 19.58 | 19.58 | 19.10 | 19.16 | 206,617 | -0.36(-1.84%) |
Aug 16, 2023 | 19.61 | 19.74 | 19.51 | 19.52 | 133,754 | -0.20(-1.01%) |
Aug 15, 2023 | 19.82 | 19.90 | 19.70 | 19.72 | 579,849 | -0.25(-1.25%) |
Aug 14, 2023 | 19.75 | 19.99 | 19.67 | 19.97 | 310,572 | +0.08(+0.40%) |
Aug 11, 2023 | 19.75 | 19.95 | 19.71 | 19.89 | 117,084 | +0.00(+0.00%) |
Aug 10, 2023 | 20.00 | 20.16 | 19.76 | 19.89 | 102,965 | +0.13(+0.66%) |
Aug 09, 2023 | 19.96 | 20.00 | 19.63 | 19.76 | 154,960 | -0.15(-0.75%) |
Aug 08, 2023 | 20.09 | 20.09 | 19.65 | 19.91 | 315,549 | -0.49(-2.40%) |
Aug 07, 2023 | 20.30 | 20.42 | 20.05 | 20.40 | 232,217 | +0.17(+0.84%) |
Aug 04, 2023 | 20.58 | 20.62 | 20.13 | 20.23 | 193,803 | -0.23(-1.12%) |
Aug 03, 2023 | 20.29 | 20.51 | 20.23 | 20.46 | 669,879 | +0.11(+0.54%) |
Aug 02, 2023 | 20.86 | 20.86 | 20.17 | 20.35 | 302,290 | -0.76(-3.60%) |
Aug 01, 2023 | 21.08 | 21.18 | 20.89 | 21.11 | 168,478 | -0.14(-0.66%) |
Jul 31, 2023 | 20.86 | 21.25 | 20.83 | 21.25 | 207,720 | +0.43(+2.07%) |
Jul 28, 2023 | 20.63 | 20.96 | 20.63 | 20.82 | 135,408 | +0.47(+2.31%) |
Jul 27, 2023 | 20.87 | 20.95 | 20.27 | 20.35 | 220,929 | -0.28(-1.36%) |
Jul 26, 2023 | 20.48 | 20.68 | 20.44 | 20.63 | 183,432 | +0.05(+0.24%) |
Jul 25, 2023 | 20.52 | 20.68 | 20.50 | 20.58 | 531,960 | +0.18(+0.88%) |
Jul 24, 2023 | 20.50 | 20.60 | 20.30 | 20.40 | 124,240 | +0.00(+0.00%) |
Jul 21, 2023 | 20.72 | 20.78 | 20.37 | 20.40 | 190,031 | -0.24(-1.16%) |
Jul 20, 2023 | 21.17 | 21.20 | 20.59 | 20.64 | 240,962 | -0.77(-3.60%) |
Jul 19, 2023 | 21.30 | 21.68 | 21.25 | 21.41 | 331,167 | +0.25(+1.18%) |
Jul 18, 2023 | 20.94 | 21.21 | 20.83 | 21.16 | 214,528 | +0.20(+0.95%) |
Jul 17, 2023 | 20.70 | 21.07 | 20.57 | 20.96 | 356,644 | +0.25(+1.21%) |
Jul 14, 2023 | 20.94 | 21.00 | 20.64 | 20.71 | 218,760 | -0.24(-1.15%) |
Jul 13, 2023 | 20.57 | 20.99 | 20.57 | 20.95 | 202,092 | +0.58(+2.85%) |
Jul 12, 2023 | 20.50 | 20.51 | 20.16 | 20.37 | 193,934 | +0.16(+0.79%) |
Jul 11, 2023 | 20.04 | 20.24 | 19.95 | 20.21 | 143,485 | +0.28(+1.40%) |
Jul 10, 2023 | 19.47 | 19.93 | 19.44 | 19.93 | 143,363 | +0.37(+1.89%) |
Jul 07, 2023 | 19.48 | 19.73 | 19.47 | 19.56 | 147,682 | +0.14(+0.72%) |
Jul 06, 2023 | 19.42 | 19.46 | 19.13 | 19.42 | 213,239 | -0.33(-1.67%) |
Jul 05, 2023 | 19.69 | 19.80 | 19.62 | 19.75 | 284,523 | -0.07(-0.35%) |
Jul 03, 2023 | 19.83 | 19.88 | 19.72 | 19.82 | 84,818 | -0.02(-0.10%) |
Jun 30, 2023 | 19.82 | 19.99 | 19.82 | 19.84 | 227,122 | +0.17(+0.86%) |
Jun 29, 2023 | 19.61 | 19.70 | 19.53 | 19.67 | 225,564 | +0.05(+0.25%) |
Jun 28, 2023 | 19.41 | 19.74 | 19.36 | 19.62 | 193,462 | +0.20(+1.03%) |
Jun 27, 2023 | 19.21 | 19.48 | 19.17 | 19.42 | 153,504 | +0.28(+1.46%) |
Jun 26, 2023 | 19.24 | 19.52 | 19.12 | 19.14 | 168,027 | -0.21(-1.09%) |
Jun 23, 2023 | 19.22 | 19.44 | 19.18 | 19.35 | 136,291 | -0.14(-0.72%) |
Jun 22, 2023 | 19.28 | 19.56 | 19.18 | 19.49 | 198,968 | +0.12(+0.62%) |
Jun 21, 2023 | 19.79 | 19.86 | 19.32 | 19.37 | 306,984 | -0.50(-2.52%) |
Jun 20, 2023 | 20.01 | 20.09 | 19.68 | 19.87 | 360,262 | -0.27(-1.34%) |
Jun 16, 2023 | 20.61 | 20.61 | 20.04 | 20.14 | 291,708 | -0.31(-1.52%) |
Jun 15, 2023 | 19.99 | 20.51 | 19.99 | 20.45 | 207,011 | +0.24(+1.19%) |
Jun 14, 2023 | 20.15 | 20.36 | 19.93 | 20.21 | 358,237 | +0.06(+0.30%) |
Jun 13, 2023 | 20.02 | 20.15 | 19.93 | 20.15 | 297,440 | +0.32(+1.61%) |
Jun 12, 2023 | 19.44 | 19.86 | 19.43 | 19.83 | 144,507 | +0.47(+2.43%) |
Jun 09, 2023 | 19.28 | 19.63 | 19.28 | 19.36 | 313,019 | +0.11(+0.57%) |
Jun 08, 2023 | 19.08 | 19.32 | 18.99 | 19.25 | 355,414 | +0.13(+0.68%) |
Jun 07, 2023 | 19.59 | 19.74 | 19.07 | 19.12 | 538,734 | -0.35(-1.80%) |
Jun 06, 2023 | 19.06 | 19.52 | 19.04 | 19.47 | 371,045 | +0.37(+1.94%) |
Jun 05, 2023 | 18.87 | 19.16 | 18.77 | 19.10 | 576,634 | +0.13(+0.69%) |
Jun 02, 2023 | 18.84 | 19.06 | 18.73 | 18.97 | 318,250 | +0.36(+1.93%) |