Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.19 | 20.27 | 20.00 | 20.11 | 298,766 | -0.15(-0.74%) |
Aug 30, 2023 | 20.18 | 20.35 | 20.10 | 20.26 | 577,212 | +0.04(+0.19%) |
Aug 29, 2023 | 19.98 | 20.27 | 19.85 | 20.22 | 200,816 | +0.22(+1.08%) |
Aug 28, 2023 | 19.63 | 20.18 | 19.61 | 20.01 | 247,339 | +0.48(+2.45%) |
Aug 25, 2023 | 19.67 | 19.84 | 19.52 | 19.53 | 120,442 | -0.12(-0.62%) |
Aug 24, 2023 | 19.61 | 20.07 | 19.61 | 19.65 | 212,219 | -0.01(-0.05%) |
Aug 23, 2023 | 19.40 | 19.70 | 19.18 | 19.66 | 149,935 | +0.44(+2.30%) |
Aug 22, 2023 | 19.42 | 19.55 | 19.17 | 19.22 | 161,438 | -0.15(-0.78%) |
Aug 21, 2023 | 19.62 | 19.68 | 19.29 | 19.37 | 295,721 | -0.26(-1.34%) |
Aug 18, 2023 | 19.42 | 19.72 | 19.42 | 19.63 | 192,028 | +0.05(+0.24%) |
Aug 17, 2023 | 19.67 | 19.88 | 19.57 | 19.58 | 204,081 | -0.11(-0.57%) |
Aug 16, 2023 | 20.00 | 20.03 | 19.67 | 19.70 | 346,863 | -0.27(-1.36%) |
Aug 15, 2023 | 20.30 | 20.30 | 19.91 | 19.97 | 281,807 | -0.63(-3.06%) |
Aug 14, 2023 | 20.80 | 20.83 | 20.50 | 20.60 | 240,077 | -0.33(-1.57%) |
Aug 11, 2023 | 20.75 | 20.96 | 20.74 | 20.93 | 154,609 | +0.08(+0.41%) |
Aug 10, 2023 | 21.05 | 21.29 | 20.73 | 20.84 | 322,125 | -0.18(-0.85%) |
Aug 09, 2023 | 21.08 | 21.18 | 20.81 | 21.02 | 287,653 | -0.13(-0.62%) |
Aug 08, 2023 | 21.22 | 21.31 | 20.96 | 21.15 | 296,215 | -0.41(-1.92%) |
Aug 07, 2023 | 21.13 | 21.58 | 21.02 | 21.57 | 341,738 | +0.43(+2.04%) |
Aug 04, 2023 | 21.00 | 21.35 | 20.95 | 21.13 | 647,959 | +0.18(+0.85%) |
Aug 03, 2023 | 20.81 | 21.01 | 20.56 | 20.96 | 314,003 | +0.04(+0.18%) |
Aug 02, 2023 | 20.58 | 20.97 | 20.58 | 20.92 | 180,250 | +0.07(+0.32%) |
Aug 01, 2023 | 21.15 | 21.15 | 20.49 | 20.85 | 502,390 | -0.28(-1.33%) |
Jul 31, 2023 | 21.00 | 21.24 | 20.94 | 21.13 | 321,037 | +0.09(+0.45%) |
Jul 28, 2023 | 21.12 | 21.17 | 20.90 | 21.04 | 252,119 | +0.19(+0.90%) |
Jul 27, 2023 | 21.13 | 21.36 | 20.81 | 20.85 | 329,088 | -0.28(-1.33%) |
Jul 26, 2023 | 20.71 | 21.76 | 20.71 | 21.13 | 500,052 | +0.20(+0.94%) |
Jul 25, 2023 | 20.96 | 21.12 | 20.77 | 20.94 | 627,600 | -0.11(-0.54%) |
Jul 24, 2023 | 20.64 | 21.19 | 20.64 | 21.05 | 375,662 | +0.39(+1.91%) |
Jul 21, 2023 | 20.90 | 20.90 | 20.50 | 20.66 | 775,059 | -0.12(-0.59%) |
Jul 20, 2023 | 20.96 | 20.96 | 20.52 | 20.78 | 606,253 | -0.10(-0.49%) |
Jul 19, 2023 | 20.50 | 20.97 | 20.48 | 20.88 | 438,210 | +0.56(+2.77%) |
Jul 18, 2023 | 19.67 | 20.43 | 19.57 | 20.32 | 552,174 | +0.73(+3.74%) |
Jul 17, 2023 | 19.49 | 19.68 | 19.39 | 19.58 | 372,769 | +0.06(+0.29%) |
Jul 14, 2023 | 19.50 | 19.57 | 19.24 | 19.53 | 236,735 | -0.08(-0.38%) |
Jul 13, 2023 | 19.31 | 19.60 | 19.24 | 19.60 | 269,592 | +0.26(+1.36%) |
Jul 12, 2023 | 19.66 | 19.86 | 19.31 | 19.34 | 373,173 | +0.05(+0.24%) |
Jul 11, 2023 | 18.89 | 19.34 | 18.75 | 19.29 | 314,745 | +0.54(+2.91%) |
Jul 10, 2023 | 18.50 | 18.80 | 18.41 | 18.75 | 284,779 | +0.21(+1.11%) |
Jul 07, 2023 | 18.14 | 18.82 | 18.13 | 18.54 | 341,582 | +0.42(+2.33%) |
Jul 06, 2023 | 18.03 | 18.18 | 17.69 | 18.12 | 265,974 | -0.22(-1.18%) |
Jul 05, 2023 | 18.34 | 18.63 | 18.05 | 18.34 | 419,159 | -0.15(-0.81%) |
Jul 03, 2023 | 17.94 | 18.58 | 17.94 | 18.49 | 240,731 | +0.45(+2.50%) |
Jun 30, 2023 | 18.19 | 18.30 | 17.77 | 18.03 | 561,738 | +0.04(+0.21%) |
Jun 29, 2023 | 17.51 | 18.04 | 17.29 | 18.00 | 359,996 | +0.48(+2.73%) |
Jun 28, 2023 | 18.09 | 18.09 | 17.41 | 17.52 | 442,631 | -0.52(-2.86%) |
Jun 27, 2023 | 17.68 | 18.20 | 17.43 | 18.03 | 402,860 | +0.39(+2.18%) |
Jun 26, 2023 | 16.98 | 17.82 | 16.95 | 17.65 | 573,396 | +0.67(+3.93%) |
Jun 23, 2023 | 17.11 | 17.34 | 16.75 | 16.98 | 1,187,097 | -0.35(-2.01%) |
Jun 22, 2023 | 18.05 | 18.05 | 17.23 | 17.33 | 486,954 | -0.61(-3.40%) |
Jun 21, 2023 | 18.00 | 18.08 | 17.71 | 17.94 | 260,803 | -0.19(-1.04%) |
Jun 20, 2023 | 18.46 | 18.46 | 18.02 | 18.13 | 313,760 | -0.38(-2.03%) |
Jun 16, 2023 | 18.71 | 18.71 | 18.34 | 18.50 | 812,953 | -0.08(-0.40%) |