Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.14 | 20.35 | 19.91 | 19.91 | 235,072 | -0.24(-1.20%) |
Aug 30, 2023 | 19.95 | 20.29 | 19.95 | 20.15 | 94,824 | +0.09(+0.43%) |
Aug 29, 2023 | 19.94 | 20.23 | 19.94 | 20.07 | 139,523 | +0.04(+0.19%) |
Aug 28, 2023 | 19.95 | 20.25 | 19.95 | 20.03 | 96,033 | +0.03(+0.14%) |
Aug 25, 2023 | 19.92 | 20.17 | 19.86 | 20.00 | 106,212 | +0.14(+0.73%) |
Aug 24, 2023 | 19.92 | 20.31 | 19.83 | 19.86 | 92,400 | -0.16(-0.82%) |
Aug 23, 2023 | 19.87 | 20.17 | 19.86 | 20.02 | 109,906 | +0.14(+0.73%) |
Aug 22, 2023 | 19.86 | 20.24 | 19.81 | 19.87 | 118,025 | -0.29(-1.43%) |
Aug 21, 2023 | 20.32 | 20.51 | 20.12 | 20.16 | 68,649 | -0.19(-0.95%) |
Aug 18, 2023 | 19.96 | 20.57 | 19.96 | 20.36 | 106,493 | +0.21(+1.05%) |
Aug 17, 2023 | 20.42 | 20.51 | 20.13 | 20.14 | 96,748 | -0.28(-1.37%) |
Aug 16, 2023 | 20.57 | 20.72 | 20.42 | 20.42 | 93,222 | -0.16(-0.80%) |
Aug 15, 2023 | 20.68 | 20.84 | 20.58 | 20.59 | 113,796 | -0.24(-1.16%) |
Aug 14, 2023 | 20.93 | 21.00 | 20.62 | 20.83 | 99,421 | -0.42(-2.00%) |
Aug 11, 2023 | 20.95 | 21.25 | 20.88 | 21.25 | 116,290 | +0.24(+1.15%) |
Aug 10, 2023 | 21.46 | 21.61 | 20.96 | 21.01 | 96,004 | -0.38(-1.76%) |
Aug 09, 2023 | 21.04 | 21.43 | 21.04 | 21.39 | 104,701 | +0.26(+1.23%) |
Aug 08, 2023 | 21.43 | 21.43 | 20.86 | 21.13 | 110,539 | -0.20(-0.95%) |
Aug 07, 2023 | 21.42 | 21.45 | 21.10 | 21.33 | 85,677 | -0.06(-0.27%) |
Aug 04, 2023 | 21.56 | 21.77 | 21.37 | 21.39 | 132,017 | -0.18(-0.85%) |
Aug 03, 2023 | 21.44 | 21.94 | 20.93 | 21.57 | 180,943 | +0.24(+1.13%) |
Aug 02, 2023 | 21.36 | 21.47 | 21.20 | 21.33 | 92,426 | -0.26(-1.21%) |
Aug 01, 2023 | 21.59 | 21.88 | 21.58 | 21.59 | 80,380 | -0.14(-0.62%) |
Jul 31, 2023 | 21.43 | 21.73 | 21.36 | 21.73 | 121,684 | +0.30(+1.39%) |
Jul 28, 2023 | 21.60 | 21.74 | 21.34 | 21.43 | 90,846 | -0.08(-0.36%) |
Jul 27, 2023 | 21.70 | 21.71 | 21.40 | 21.50 | 144,210 | -0.13(-0.58%) |
Jul 26, 2023 | 21.50 | 21.70 | 21.50 | 21.63 | 86,040 | +0.18(+0.85%) |
Jul 25, 2023 | 21.33 | 21.55 | 21.33 | 21.45 | 71,479 | +0.12(+0.54%) |
Jul 24, 2023 | 21.45 | 21.68 | 21.27 | 21.33 | 79,590 | -0.15(-0.72%) |
Jul 21, 2023 | 21.82 | 21.82 | 21.41 | 21.49 | 134,436 | -0.18(-0.85%) |
Jul 20, 2023 | 21.29 | 21.74 | 21.24 | 21.67 | 117,654 | +0.30(+1.40%) |
Jul 19, 2023 | 21.66 | 21.73 | 21.26 | 21.37 | 142,845 | -0.15(-0.72%) |
Jul 18, 2023 | 21.70 | 21.85 | 21.38 | 21.52 | 112,564 | -0.17(-0.79%) |
Jul 17, 2023 | 20.98 | 21.72 | 20.98 | 21.70 | 158,994 | +0.59(+2.80%) |
Jul 14, 2023 | 21.05 | 21.12 | 20.82 | 21.10 | 98,176 | +0.03(+0.14%) |
Jul 13, 2023 | 20.92 | 21.12 | 20.92 | 21.08 | 90,430 | +0.05(+0.23%) |
Jul 12, 2023 | 21.11 | 21.31 | 20.99 | 21.03 | 121,601 | +0.10(+0.46%) |
Jul 11, 2023 | 20.87 | 20.98 | 20.75 | 20.93 | 112,053 | +0.23(+1.11%) |
Jul 10, 2023 | 20.40 | 20.75 | 20.33 | 20.70 | 156,557 | +0.23(+1.12%) |
Jul 07, 2023 | 20.46 | 20.84 | 20.46 | 20.47 | 129,215 | -0.02(-0.09%) |
Jul 06, 2023 | 20.38 | 20.54 | 20.11 | 20.49 | 229,684 | -0.15(-0.74%) |
Jul 05, 2023 | 20.37 | 20.80 | 20.32 | 20.65 | 143,506 | +0.10(+0.46%) |
Jul 03, 2023 | 20.55 | 20.68 | 20.36 | 20.55 | 84,530 | -0.13(-0.65%) |
Jun 30, 2023 | 20.94 | 21.23 | 20.61 | 20.68 | 221,077 | -0.10(-0.50%) |
Jun 29, 2023 | 20.59 | 20.85 | 20.54 | 20.79 | 130,572 | +0.28(+1.35%) |
Jun 28, 2023 | 20.14 | 20.51 | 20.14 | 20.51 | 112,667 | +0.37(+1.85%) |
Jun 27, 2023 | 20.06 | 20.27 | 19.94 | 20.14 | 171,396 | +0.10(+0.48%) |
Jun 26, 2023 | 19.69 | 20.19 | 19.69 | 20.05 | 184,743 | +0.35(+1.79%) |
Jun 23, 2023 | 19.81 | 19.89 | 19.43 | 19.69 | 521,715 | -0.34(-1.71%) |
Jun 22, 2023 | 20.16 | 20.16 | 19.96 | 20.04 | 165,472 | -0.12(-0.62%) |
Jun 21, 2023 | 20.36 | 20.41 | 20.10 | 20.16 | 113,050 | -0.22(-1.08%) |
Jun 20, 2023 | 20.32 | 20.39 | 20.02 | 20.38 | 147,499 | -0.07(-0.33%) |
Jun 16, 2023 | 20.83 | 20.90 | 20.33 | 20.45 | 286,875 | -0.14(-0.69%) |