Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.69 | 19.71 | 19.69 | 19.70 | 5,430 | +0.02(+0.10%) |
Aug 30, 2023 | 19.69 | 19.70 | 19.67 | 19.68 | 16,877 | +0.01(+0.05%) |
Aug 29, 2023 | 19.55 | 19.67 | 19.55 | 19.67 | 13,165 | +0.13(+0.67%) |
Aug 28, 2023 | 19.55 | 19.55 | 19.51 | 19.54 | 5,616 | +0.02(+0.10%) |
Aug 25, 2023 | 19.52 | 19.52 | 19.49 | 19.52 | 7,186 | +0.01(+0.05%) |
Aug 24, 2023 | 19.54 | 19.54 | 19.51 | 19.51 | 6,191 | -0.06(-0.32%) |
Aug 23, 2023 | 19.49 | 19.57 | 19.49 | 19.57 | 7,487 | +0.16(+0.83%) |
Aug 22, 2023 | 19.38 | 19.41 | 19.38 | 19.41 | 11,574 | +0.01(+0.08%) |
Aug 21, 2023 | 19.41 | 19.41 | 19.38 | 19.39 | 3,840 | -0.08(-0.42%) |
Aug 18, 2023 | 19.47 | 19.48 | 19.46 | 19.48 | 2,608 | +0.05(+0.25%) |
Aug 17, 2023 | 19.42 | 19.44 | 19.41 | 19.43 | 3,097 | -0.04(-0.22%) |
Aug 16, 2023 | 19.49 | 19.50 | 19.46 | 19.47 | 5,439 | -0.00(-0.00%) |
Aug 15, 2023 | 19.50 | 19.50 | 19.47 | 19.47 | 7,481 | -0.04(-0.22%) |
Aug 14, 2023 | 19.51 | 19.52 | 19.49 | 19.52 | 3,629 | -0.02(-0.10%) |
Aug 11, 2023 | 19.55 | 19.56 | 19.54 | 19.54 | 9,669 | -0.09(-0.47%) |
Aug 10, 2023 | 19.72 | 19.72 | 19.62 | 19.63 | 20,815 | -0.06(-0.30%) |
Aug 09, 2023 | 19.69 | 19.71 | 19.68 | 19.69 | 9,414 | -0.01(-0.03%) |
Aug 08, 2023 | 20.33 | 20.33 | 19.67 | 19.69 | 41,499 | +0.07(+0.37%) |
Aug 07, 2023 | 19.60 | 19.64 | 19.60 | 19.62 | 7,809 | +0.00(+0.02%) |
Aug 04, 2023 | 19.59 | 19.62 | 19.57 | 19.61 | 1,977 | +0.14(+0.70%) |
Aug 03, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 48 | -0.09(-0.44%) |
Aug 02, 2023 | 19.62 | 19.62 | 19.56 | 19.56 | 3,468 | -0.07(-0.36%) |
Aug 01, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 1,518 | -0.09(-0.44%) |
Jul 31, 2023 | 19.71 | 19.76 | 19.71 | 19.72 | 3,965 | +0.00(+0.02%) |
Jul 28, 2023 | 19.70 | 19.72 | 19.70 | 19.72 | 4,204 | +0.07(+0.34%) |
Jul 27, 2023 | 19.76 | 19.76 | 19.65 | 19.65 | 10,552 | -0.14(-0.70%) |
Jul 26, 2023 | 19.76 | 19.79 | 19.75 | 19.79 | 1,000 | +0.06(+0.29%) |
Jul 25, 2023 | 19.72 | 19.73 | 19.72 | 19.73 | 3,318 | -0.04(-0.20%) |
Jul 24, 2023 | 19.81 | 19.81 | 19.76 | 19.77 | 8,493 | -0.02(-0.09%) |
Jul 21, 2023 | 19.80 | 19.80 | 19.77 | 19.79 | 3,058 | +0.03(+0.14%) |
Jul 20, 2023 | 19.73 | 19.76 | 19.73 | 19.76 | 22,786 | -0.09(-0.44%) |
Jul 19, 2023 | 19.83 | 19.85 | 19.83 | 19.85 | 290 | +0.03(+0.15%) |
Jul 18, 2023 | 19.85 | 19.86 | 19.82 | 19.82 | 11,167 | +0.00(+0.02%) |
Jul 17, 2023 | 19.78 | 19.81 | 19.78 | 19.81 | 874 | +0.03(+0.17%) |
Jul 14, 2023 | 19.85 | 19.85 | 19.77 | 19.78 | 5,141 | -0.09(-0.44%) |
Jul 13, 2023 | 19.81 | 19.88 | 19.81 | 19.87 | 4,508 | +0.11(+0.54%) |
Jul 12, 2023 | 19.71 | 19.76 | 19.71 | 19.76 | 2,545 | +0.16(+0.82%) |
Jul 11, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1,157 | +0.03(+0.15%) |
Jul 10, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 33,952 | +0.05(+0.25%) |
Jul 07, 2023 | 19.49 | 19.54 | 19.49 | 19.52 | 3,369 | +0.02(+0.12%) |
Jul 06, 2023 | 19.49 | 19.50 | 19.46 | 19.50 | 3,241 | -0.11(-0.57%) |
Jul 05, 2023 | 19.65 | 19.65 | 19.60 | 19.61 | 38,586 | -0.07(-0.35%) |
Jul 03, 2023 | 19.68 | 19.71 | 19.68 | 19.68 | 2,971 | -0.05(-0.27%) |
Jun 30, 2023 | 19.70 | 19.74 | 19.70 | 19.73 | 37,392 | +0.06(+0.32%) |
Jun 29, 2023 | 19.71 | 19.71 | 19.66 | 19.67 | 5,584 | -0.14(-0.71%) |
Jun 28, 2023 | 19.79 | 19.81 | 19.78 | 19.81 | 1,040 | +0.03(+0.17%) |
Jun 27, 2023 | 19.82 | 19.82 | 19.77 | 19.77 | 34,412 | -0.03(-0.15%) |
Jun 26, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | +0.03(+0.17%) |
Jun 23, 2023 | 19.78 | 19.78 | 19.77 | 19.77 | 6,272 | +0.04(+0.22%) |
Jun 22, 2023 | 19.77 | 19.77 | 19.73 | 19.73 | 2,348 | -0.05(-0.27%) |
Jun 21, 2023 | 19.74 | 19.78 | 19.74 | 19.78 | 9,130 | +0.00(+0.03%) |
Jun 20, 2023 | 19.78 | 19.79 | 19.77 | 19.77 | 2,530 | +0.00(+0.02%) |
Jun 16, 2023 | 19.76 | 19.77 | 19.76 | 19.77 | 7,452 | -0.03(-0.15%) |