Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.00 | 21.06 | 20.41 | 20.55 | 31,421 | -0.30(-1.42%) |
Aug 30, 2023 | 21.04 | 21.09 | 20.80 | 20.84 | 34,017 | -0.14(-0.68%) |
Aug 29, 2023 | 21.03 | 21.18 | 20.78 | 20.99 | 34,352 | -0.01(-0.05%) |
Aug 28, 2023 | 20.74 | 21.25 | 20.70 | 21.00 | 50,013 | +0.41(+1.99%) |
Aug 25, 2023 | 20.55 | 20.75 | 20.27 | 20.58 | 33,487 | +0.33(+1.65%) |
Aug 24, 2023 | 20.69 | 20.78 | 20.21 | 20.25 | 36,401 | -0.57(-2.75%) |
Aug 23, 2023 | 20.71 | 20.93 | 20.54 | 20.82 | 29,405 | +0.01(+0.05%) |
Aug 22, 2023 | 20.79 | 21.07 | 20.79 | 20.81 | 36,064 | -0.05(-0.23%) |
Aug 21, 2023 | 20.47 | 20.98 | 20.47 | 20.86 | 35,843 | +0.34(+1.67%) |
Aug 18, 2023 | 20.26 | 20.78 | 20.26 | 20.52 | 32,022 | +0.19(+0.94%) |
Aug 17, 2023 | 20.26 | 20.58 | 20.16 | 20.33 | 45,268 | +0.11(+0.52%) |
Aug 16, 2023 | 20.72 | 21.03 | 20.21 | 20.22 | 39,127 | -0.52(-2.49%) |
Aug 15, 2023 | 20.58 | 20.81 | 20.45 | 20.74 | 26,690 | +0.16(+0.79%) |
Aug 14, 2023 | 20.28 | 20.66 | 20.16 | 20.58 | 37,792 | +0.30(+1.46%) |
Aug 11, 2023 | 20.10 | 20.50 | 20.10 | 20.28 | 33,280 | +0.21(+1.05%) |
Aug 10, 2023 | 20.04 | 20.26 | 20.02 | 20.07 | 39,829 | +0.16(+0.81%) |
Aug 09, 2023 | 19.58 | 20.02 | 19.37 | 19.91 | 45,351 | +0.44(+2.25%) |
Aug 08, 2023 | 19.62 | 19.62 | 19.27 | 19.47 | 55,336 | -0.18(-0.92%) |
Aug 07, 2023 | 19.37 | 19.95 | 19.37 | 19.65 | 72,222 | +0.19(+0.98%) |
Aug 04, 2023 | 19.43 | 20.33 | 19.30 | 19.46 | 82,751 | +0.02(+0.10%) |
Aug 03, 2023 | 19.11 | 19.68 | 19.11 | 19.44 | 65,729 | +0.35(+1.85%) |
Aug 02, 2023 | 18.64 | 19.09 | 18.64 | 19.09 | 207,131 | +0.30(+1.57%) |
Aug 01, 2023 | 19.10 | 19.17 | 18.59 | 18.79 | 79,516 | -0.36(-1.89%) |
Jul 31, 2023 | 19.25 | 19.44 | 18.97 | 19.15 | 34,965 | -0.11(-0.55%) |
Jul 28, 2023 | 19.49 | 19.53 | 19.17 | 19.26 | 36,673 | +0.00(+0.00%) |
Jul 27, 2023 | 19.48 | 19.54 | 19.08 | 19.26 | 62,336 | -0.07(-0.35%) |
Jul 26, 2023 | 20.03 | 20.23 | 19.23 | 19.32 | 41,441 | -0.73(-3.62%) |
Jul 25, 2023 | 20.14 | 20.17 | 19.79 | 20.05 | 57,076 | -0.20(-0.99%) |
Jul 24, 2023 | 19.94 | 20.37 | 19.94 | 20.25 | 39,837 | +0.31(+1.58%) |
Jul 21, 2023 | 20.10 | 20.10 | 19.76 | 19.94 | 40,154 | -0.02(-0.10%) |
Jul 20, 2023 | 19.96 | 20.07 | 19.71 | 19.95 | 45,817 | -0.05(-0.24%) |
Jul 19, 2023 | 19.52 | 20.00 | 19.45 | 20.00 | 39,212 | +0.40(+2.04%) |
Jul 18, 2023 | 19.09 | 19.70 | 19.09 | 19.60 | 32,032 | +0.48(+2.49%) |
Jul 17, 2023 | 18.87 | 19.18 | 18.80 | 19.12 | 40,851 | +0.12(+0.65%) |
Jul 14, 2023 | 19.00 | 19.01 | 18.66 | 19.00 | 38,468 | -0.04(-0.20%) |
Jul 13, 2023 | 19.18 | 19.18 | 18.80 | 19.04 | 53,898 | -0.04(-0.20%) |
Jul 12, 2023 | 19.09 | 19.22 | 18.97 | 19.08 | 63,413 | +0.07(+0.35%) |
Jul 11, 2023 | 18.31 | 19.06 | 18.31 | 19.01 | 82,872 | +0.65(+3.53%) |
Jul 10, 2023 | 18.06 | 18.67 | 17.95 | 18.36 | 55,752 | +0.15(+0.84%) |
Jul 07, 2023 | 17.77 | 18.30 | 17.68 | 18.21 | 95,690 | +0.54(+3.08%) |
Jul 06, 2023 | 17.73 | 17.73 | 17.48 | 17.66 | 57,926 | -0.17(-0.96%) |
Jul 05, 2023 | 18.06 | 18.06 | 17.70 | 17.84 | 56,557 | -0.23(-1.27%) |
Jul 03, 2023 | 17.79 | 18.07 | 17.75 | 18.07 | 39,534 | +0.26(+1.45%) |
Jun 30, 2023 | 18.11 | 18.34 | 17.80 | 17.81 | 48,036 | -0.13(-0.74%) |
Jun 29, 2023 | 17.32 | 18.00 | 17.32 | 17.94 | 31,646 | +0.54(+3.13%) |
Jun 28, 2023 | 17.52 | 17.58 | 17.28 | 17.40 | 33,459 | -0.24(-1.35%) |
Jun 27, 2023 | 17.65 | 17.89 | 17.50 | 17.64 | 59,592 | -0.06(-0.32%) |
Jun 26, 2023 | 16.94 | 17.79 | 16.94 | 17.69 | 92,936 | +0.69(+4.04%) |
Jun 23, 2023 | 17.62 | 17.84 | 16.91 | 17.01 | 1,398,845 | -0.78(-4.40%) |
Jun 22, 2023 | 17.75 | 17.99 | 17.73 | 17.79 | 77,137 | -0.08(-0.43%) |
Jun 21, 2023 | 17.39 | 18.06 | 17.38 | 17.86 | 71,478 | +0.47(+2.69%) |
Jun 20, 2023 | 17.13 | 17.63 | 16.99 | 17.40 | 65,480 | +0.30(+1.73%) |
Jun 16, 2023 | 17.42 | 17.46 | 17.04 | 17.10 | 60,033 | -0.30(-1.70%) |