Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.03 | 19.08 | 18.98 | 19.03 | 850,593 | +0.03(+0.16%) |
Aug 30, 2023 | 18.95 | 19.04 | 18.93 | 19.00 | 636,213 | +0.01(+0.05%) |
Aug 29, 2023 | 18.96 | 19.05 | 18.89 | 18.99 | 573,586 | +0.06(+0.32%) |
Aug 28, 2023 | 19.10 | 19.14 | 18.92 | 18.93 | 664,700 | -0.15(-0.79%) |
Aug 25, 2023 | 19.23 | 19.26 | 19.04 | 19.08 | 426,094 | -0.06(-0.31%) |
Aug 24, 2023 | 19.12 | 19.39 | 19.03 | 19.14 | 533,091 | -0.02(-0.10%) |
Aug 23, 2023 | 19.11 | 19.19 | 18.93 | 19.16 | 628,274 | +0.14(+0.74%) |
Aug 22, 2023 | 19.00 | 19.04 | 18.84 | 19.02 | 938,333 | +0.08(+0.42%) |
Aug 21, 2023 | 18.72 | 19.00 | 18.68 | 18.94 | 1,068,368 | +0.15(+0.80%) |
Aug 18, 2023 | 18.65 | 18.92 | 18.65 | 18.79 | 1,025,445 | +0.04(+0.21%) |
Aug 17, 2023 | 18.67 | 18.84 | 18.60 | 18.75 | 1,643,738 | +0.06(+0.32%) |
Aug 16, 2023 | 18.70 | 18.76 | 18.55 | 18.69 | 1,084,561 | +0.01(+0.05%) |
Aug 15, 2023 | 18.67 | 18.78 | 18.47 | 18.68 | 1,360,748 | -0.11(-0.59%) |
Aug 14, 2023 | 18.92 | 18.97 | 18.75 | 18.79 | 1,126,767 | -0.18(-0.95%) |
Aug 11, 2023 | 19.19 | 19.29 | 18.94 | 18.97 | 1,391,967 | -0.29(-1.51%) |
Aug 10, 2023 | 19.43 | 19.46 | 19.21 | 19.26 | 2,156,829 | -0.12(-0.62%) |
Aug 09, 2023 | 19.49 | 19.52 | 19.25 | 19.38 | 1,021,326 | -0.07(-0.36%) |
Aug 08, 2023 | 19.38 | 19.48 | 19.29 | 19.45 | 881,463 | -0.02(-0.10%) |
Aug 07, 2023 | 19.29 | 19.54 | 19.17 | 19.47 | 940,177 | +0.14(+0.72%) |
Aug 04, 2023 | 19.44 | 19.59 | 19.17 | 19.33 | 968,017 | -0.18(-0.92%) |
Aug 03, 2023 | 19.47 | 19.55 | 19.27 | 19.51 | 944,223 | -0.06(-0.31%) |
Aug 02, 2023 | 19.69 | 19.72 | 19.45 | 19.57 | 681,539 | -0.16(-0.81%) |
Aug 01, 2023 | 19.61 | 19.79 | 19.40 | 19.73 | 1,048,539 | +0.14(+0.71%) |
Jul 31, 2023 | 19.99 | 19.99 | 19.50 | 19.59 | 1,294,829 | -0.39(-1.95%) |
Jul 28, 2023 | 20.07 | 20.24 | 19.86 | 19.98 | 950,667 | +0.01(+0.05%) |
Jul 27, 2023 | 20.21 | 20.56 | 19.80 | 19.97 | 1,360,919 | -0.53(-2.59%) |
Jul 26, 2023 | 20.43 | 20.59 | 20.32 | 20.50 | 1,222,954 | -0.03(-0.15%) |
Jul 25, 2023 | 20.52 | 20.75 | 20.47 | 20.53 | 1,578,756 | -0.07(-0.34%) |
Jul 24, 2023 | 20.40 | 20.61 | 20.40 | 20.60 | 514,869 | +0.15(+0.73%) |
Jul 21, 2023 | 20.55 | 20.55 | 20.40 | 20.45 | 691,804 | -0.05(-0.24%) |
Jul 20, 2023 | 20.55 | 20.55 | 20.39 | 20.50 | 473,885 | -0.02(-0.10%) |
Jul 19, 2023 | 20.61 | 20.67 | 20.42 | 20.52 | 436,417 | +0.15(+0.74%) |
Jul 18, 2023 | 20.33 | 20.66 | 20.33 | 20.37 | 772,553 | +0.00(+0.00%) |
Jul 17, 2023 | 20.47 | 20.50 | 20.26 | 20.37 | 707,196 | -0.10(-0.49%) |
Jul 14, 2023 | 20.46 | 20.52 | 20.39 | 20.47 | 467,432 | -0.05(-0.24%) |
Jul 13, 2023 | 20.34 | 20.57 | 20.34 | 20.52 | 551,935 | +0.14(+0.69%) |
Jul 12, 2023 | 20.53 | 20.59 | 20.36 | 20.38 | 591,288 | +0.00(+0.00%) |
Jul 11, 2023 | 20.29 | 20.40 | 20.24 | 20.38 | 509,920 | +0.12(+0.59%) |
Jul 10, 2023 | 20.24 | 20.36 | 20.20 | 20.26 | 454,643 | -0.07(-0.34%) |
Jul 07, 2023 | 20.10 | 20.45 | 20.10 | 20.33 | 508,383 | +0.12(+0.59%) |
Jul 06, 2023 | 20.24 | 20.25 | 20.01 | 20.21 | 798,675 | -0.24(-1.17%) |
Jul 05, 2023 | 20.56 | 20.71 | 20.31 | 20.45 | 847,528 | +0.00(+0.00%) |
Jul 03, 2023 | 20.17 | 20.50 | 20.15 | 20.45 | 463,597 | +0.19(+0.94%) |
Jun 30, 2023 | 20.40 | 20.43 | 20.07 | 20.26 | 1,488,813 | -0.12(-0.59%) |
Jun 29, 2023 | 20.20 | 20.52 | 20.20 | 20.38 | 1,002,784 | +0.17(+0.84%) |
Jun 28, 2023 | 20.35 | 20.37 | 20.10 | 20.21 | 1,027,326 | -0.14(-0.69%) |
Jun 27, 2023 | 20.42 | 20.42 | 20.24 | 20.35 | 950,784 | -0.02(-0.10%) |
Jun 26, 2023 | 20.27 | 20.52 | 20.21 | 20.37 | 608,326 | +0.10(+0.49%) |
Jun 23, 2023 | 20.53 | 20.57 | 20.24 | 20.27 | 2,001,247 | -0.40(-1.94%) |
Jun 22, 2023 | 20.82 | 20.82 | 20.53 | 20.67 | 620,391 | -0.08(-0.39%) |
Jun 21, 2023 | 20.72 | 20.88 | 20.57 | 20.75 | 650,437 | -0.06(-0.29%) |
Jun 20, 2023 | 21.05 | 21.10 | 20.75 | 20.81 | 629,051 | -0.38(-1.79%) |
Jun 16, 2023 | 21.44 | 21.44 | 21.14 | 21.19 | 1,054,873 | -0.08(-0.38%) |