Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.34 | 21.40 | 20.74 | 20.88 | 30,922 | -0.30(-1.42%) |
Aug 30, 2023 | 21.38 | 21.43 | 21.14 | 21.18 | 33,478 | -0.15(-0.68%) |
Aug 29, 2023 | 21.37 | 21.52 | 21.11 | 21.32 | 33,807 | -0.01(-0.05%) |
Aug 28, 2023 | 21.07 | 21.60 | 21.03 | 21.33 | 49,220 | +0.42(+1.99%) |
Aug 25, 2023 | 20.88 | 21.08 | 20.60 | 20.92 | 32,956 | +0.34(+1.65%) |
Aug 24, 2023 | 21.02 | 21.11 | 20.54 | 20.58 | 35,824 | -0.58(-2.75%) |
Aug 23, 2023 | 21.04 | 21.27 | 20.87 | 21.16 | 28,938 | +0.01(+0.05%) |
Aug 22, 2023 | 21.13 | 21.41 | 21.13 | 21.15 | 35,492 | -0.05(-0.23%) |
Aug 21, 2023 | 20.80 | 21.32 | 20.80 | 21.20 | 35,274 | +0.35(+1.67%) |
Aug 18, 2023 | 20.59 | 21.11 | 20.59 | 20.85 | 31,514 | +0.19(+0.94%) |
Aug 17, 2023 | 20.59 | 20.91 | 20.49 | 20.65 | 44,550 | +0.11(+0.52%) |
Aug 16, 2023 | 21.05 | 21.37 | 20.54 | 20.55 | 38,506 | -0.52(-2.48%) |
Aug 15, 2023 | 20.91 | 21.15 | 20.78 | 21.07 | 26,266 | +0.16(+0.79%) |
Aug 14, 2023 | 20.61 | 20.99 | 20.48 | 20.91 | 37,192 | +0.30(+1.46%) |
Aug 11, 2023 | 20.42 | 20.83 | 20.42 | 20.61 | 32,752 | +0.21(+1.05%) |
Aug 10, 2023 | 20.36 | 20.59 | 20.34 | 20.39 | 39,197 | +0.16(+0.81%) |
Aug 09, 2023 | 19.90 | 20.34 | 19.68 | 20.23 | 44,632 | +0.45(+2.26%) |
Aug 08, 2023 | 19.94 | 19.94 | 19.58 | 19.78 | 54,459 | -0.18(-0.92%) |
Aug 07, 2023 | 19.68 | 20.27 | 19.68 | 19.97 | 71,076 | +0.19(+0.98%) |
Aug 04, 2023 | 19.74 | 20.65 | 19.61 | 19.77 | 81,438 | +0.02(+0.10%) |
Aug 03, 2023 | 19.41 | 20.00 | 19.41 | 19.75 | 64,686 | +0.36(+1.85%) |
Aug 02, 2023 | 18.94 | 19.39 | 18.94 | 19.39 | 203,846 | +0.30(+1.57%) |
Aug 01, 2023 | 19.40 | 19.48 | 18.89 | 19.09 | 78,255 | -0.37(-1.89%) |
Jul 31, 2023 | 19.56 | 19.75 | 19.28 | 19.46 | 34,410 | -0.11(-0.55%) |
Jul 28, 2023 | 19.80 | 19.84 | 19.48 | 19.57 | 36,091 | +0.00(+0.00%) |
Jul 27, 2023 | 19.79 | 19.86 | 19.38 | 19.57 | 61,347 | -0.07(-0.35%) |
Jul 26, 2023 | 20.35 | 20.56 | 19.54 | 19.64 | 40,783 | -0.74(-3.62%) |
Jul 25, 2023 | 20.46 | 20.49 | 20.11 | 20.37 | 56,170 | -0.20(-0.99%) |
Jul 24, 2023 | 20.26 | 20.70 | 20.26 | 20.58 | 39,205 | +0.32(+1.58%) |
Jul 21, 2023 | 20.42 | 20.42 | 20.08 | 20.26 | 39,517 | -0.02(-0.10%) |
Jul 20, 2023 | 20.29 | 20.39 | 20.02 | 20.28 | 45,091 | -0.05(-0.24%) |
Jul 19, 2023 | 19.83 | 20.32 | 19.76 | 20.32 | 38,590 | +0.41(+2.04%) |
Jul 18, 2023 | 19.39 | 20.01 | 19.39 | 19.92 | 31,524 | +0.48(+2.50%) |
Jul 17, 2023 | 19.17 | 19.49 | 19.11 | 19.43 | 40,203 | +0.13(+0.65%) |
Jul 14, 2023 | 19.31 | 19.32 | 18.96 | 19.31 | 37,858 | -0.04(-0.20%) |
Jul 13, 2023 | 19.49 | 19.49 | 19.10 | 19.35 | 53,043 | -0.04(-0.20%) |
Jul 12, 2023 | 19.39 | 19.53 | 19.28 | 19.38 | 62,407 | +0.07(+0.35%) |
Jul 11, 2023 | 18.61 | 19.36 | 18.61 | 19.32 | 81,558 | +0.66(+3.53%) |
Jul 10, 2023 | 18.35 | 18.97 | 18.24 | 18.66 | 54,868 | +0.16(+0.84%) |
Jul 07, 2023 | 18.06 | 18.59 | 17.97 | 18.50 | 94,172 | +0.55(+3.08%) |
Jul 06, 2023 | 18.02 | 18.02 | 17.76 | 17.95 | 57,007 | -0.17(-0.96%) |
Jul 05, 2023 | 18.35 | 18.35 | 17.99 | 18.12 | 55,660 | -0.23(-1.27%) |
Jul 03, 2023 | 18.08 | 18.37 | 18.04 | 18.36 | 38,907 | +0.26(+1.45%) |
Jun 30, 2023 | 18.40 | 18.64 | 18.08 | 18.09 | 47,274 | -0.14(-0.74%) |
Jun 29, 2023 | 17.60 | 18.29 | 17.60 | 18.23 | 31,144 | +0.55(+3.13%) |
Jun 28, 2023 | 17.80 | 17.86 | 17.56 | 17.68 | 32,928 | -0.24(-1.35%) |
Jun 27, 2023 | 17.93 | 18.18 | 17.78 | 17.92 | 58,646 | -0.06(-0.32%) |
Jun 26, 2023 | 17.21 | 18.08 | 17.21 | 17.98 | 91,462 | +0.70(+4.04%) |
Jun 23, 2023 | 17.90 | 18.12 | 17.18 | 17.28 | 1,376,656 | -0.80(-4.40%) |
Jun 22, 2023 | 18.04 | 18.28 | 18.02 | 18.08 | 75,914 | -0.08(-0.43%) |
Jun 21, 2023 | 17.67 | 18.35 | 17.66 | 18.15 | 70,344 | +0.48(+2.69%) |
Jun 20, 2023 | 17.41 | 17.91 | 17.26 | 17.68 | 64,441 | +0.30(+1.73%) |
Jun 16, 2023 | 17.70 | 17.75 | 17.31 | 17.38 | 59,081 | -0.30(-1.70%) |