Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.25 | 19.27 | 19.21 | 19.23 | 643,314 | -0.03(-0.16%) |
Aug 30, 2023 | 19.28 | 19.31 | 19.25 | 19.25 | 596,148 | +0.05(+0.26%) |
Aug 29, 2023 | 19.01 | 19.21 | 19.00 | 19.20 | 1,139,162 | +0.18(+0.95%) |
Aug 28, 2023 | 18.98 | 19.09 | 18.96 | 19.02 | 801,865 | +0.05(+0.29%) |
Aug 25, 2023 | 18.96 | 19.04 | 18.86 | 18.97 | 1,929,203 | -0.03(-0.13%) |
Aug 24, 2023 | 18.97 | 19.05 | 18.95 | 19.00 | 983,909 | +0.00(+0.00%) |
Aug 23, 2023 | 18.93 | 19.03 | 18.92 | 19.00 | 1,538,615 | +0.19(+1.01%) |
Aug 22, 2023 | 18.77 | 18.82 | 18.72 | 18.80 | 1,360,121 | +0.04(+0.19%) |
Aug 21, 2023 | 18.78 | 18.78 | 18.68 | 18.77 | 1,108,546 | +0.05(+0.27%) |
Aug 18, 2023 | 18.77 | 18.80 | 18.70 | 18.72 | 1,110,854 | +0.01(+0.05%) |
Aug 17, 2023 | 18.85 | 18.86 | 18.68 | 18.71 | 4,161,400 | -0.04(-0.21%) |
Aug 16, 2023 | 18.86 | 18.89 | 18.75 | 18.75 | 1,064,931 | -0.11(-0.56%) |
Aug 15, 2023 | 18.88 | 18.95 | 18.83 | 18.86 | 1,262,083 | -0.05(-0.26%) |
Aug 14, 2023 | 18.89 | 18.96 | 18.86 | 18.91 | 1,049,747 | -0.06(-0.32%) |
Aug 11, 2023 | 18.98 | 19.03 | 18.95 | 18.96 | 871,738 | +0.00(+0.00%) |
Aug 10, 2023 | 19.03 | 19.07 | 18.96 | 18.96 | 896,826 | -0.02(-0.08%) |
Aug 09, 2023 | 19.08 | 19.10 | 18.98 | 18.98 | 559,343 | -0.09(-0.47%) |
Aug 08, 2023 | 19.07 | 19.14 | 19.05 | 19.07 | 702,268 | -0.12(-0.63%) |
Aug 07, 2023 | 19.23 | 19.23 | 19.14 | 19.19 | 735,575 | -0.04(-0.23%) |
Aug 04, 2023 | 19.24 | 19.30 | 19.20 | 19.23 | 1,024,161 | +0.06(+0.34%) |
Aug 03, 2023 | 19.16 | 19.21 | 19.14 | 19.17 | 1,027,227 | -0.00(-0.03%) |
Aug 02, 2023 | 19.28 | 19.30 | 19.16 | 19.18 | 775,489 | -0.09(-0.49%) |
Aug 01, 2023 | 19.31 | 19.35 | 19.24 | 19.27 | 1,037,985 | -0.20(-1.00%) |
Jul 31, 2023 | 19.47 | 19.55 | 19.46 | 19.46 | 1,125,800 | +0.05(+0.26%) |
Jul 28, 2023 | 19.38 | 19.46 | 19.36 | 19.41 | 746,941 | +0.15(+0.78%) |
Jul 27, 2023 | 19.39 | 19.39 | 19.25 | 19.27 | 1,485,116 | -0.30(-1.56%) |
Jul 26, 2023 | 19.50 | 19.61 | 19.46 | 19.57 | 1,183,126 | +0.10(+0.51%) |
Jul 25, 2023 | 19.40 | 19.48 | 19.35 | 19.47 | 557,304 | +0.11(+0.54%) |
Jul 24, 2023 | 19.45 | 19.48 | 19.36 | 19.36 | 919,282 | -0.09(-0.46%) |
Jul 21, 2023 | 19.44 | 19.48 | 19.39 | 19.45 | 882,428 | -0.06(-0.28%) |
Jul 20, 2023 | 19.61 | 19.62 | 19.48 | 19.51 | 905,128 | -0.10(-0.51%) |
Jul 19, 2023 | 19.58 | 19.63 | 19.52 | 19.61 | 810,259 | +0.00(+0.03%) |
Jul 18, 2023 | 19.51 | 19.67 | 19.46 | 19.61 | 708,265 | +0.23(+1.16%) |
Jul 17, 2023 | 19.32 | 19.39 | 19.28 | 19.38 | 913,118 | +0.01(+0.05%) |
Jul 14, 2023 | 19.39 | 19.45 | 19.34 | 19.37 | 1,375,976 | -0.06(-0.31%) |
Jul 13, 2023 | 19.42 | 19.45 | 19.38 | 19.43 | 956,111 | +0.02(+0.08%) |
Jul 12, 2023 | 19.33 | 19.43 | 19.33 | 19.41 | 956,595 | +0.26(+1.36%) |
Jul 11, 2023 | 19.15 | 19.18 | 19.12 | 19.16 | 617,011 | +0.07(+0.34%) |
Jul 10, 2023 | 19.05 | 19.10 | 19.04 | 19.09 | 706,550 | +0.02(+0.08%) |
Jul 07, 2023 | 19.04 | 19.17 | 19.04 | 19.07 | 910,257 | +0.14(+0.77%) |
Jul 06, 2023 | 18.94 | 18.98 | 18.86 | 18.93 | 1,179,398 | -0.06(-0.32%) |
Jul 05, 2023 | 19.15 | 19.15 | 18.98 | 18.99 | 757,980 | -0.06(-0.31%) |
Jul 03, 2023 | 19.07 | 19.16 | 19.05 | 19.05 | 920,828 | +0.02(+0.08%) |
Jun 30, 2023 | 18.96 | 19.05 | 18.93 | 19.04 | 1,183,890 | +0.11(+0.61%) |
Jun 29, 2023 | 18.77 | 18.96 | 18.77 | 18.92 | 772,033 | +0.00(+0.00%) |
Jun 28, 2023 | 18.91 | 18.97 | 18.87 | 18.92 | 1,147,845 | -0.05(-0.26%) |
Jun 27, 2023 | 19.11 | 19.13 | 18.94 | 18.97 | 909,676 | -0.09(-0.47%) |
Jun 26, 2023 | 19.11 | 19.12 | 19.05 | 19.06 | 979,185 | +0.04(+0.18%) |
Jun 23, 2023 | 19.17 | 19.20 | 19.01 | 19.02 | 1,119,183 | +0.05(+0.26%) |
Jun 22, 2023 | 19.04 | 19.11 | 18.96 | 18.98 | 1,368,946 | -0.19(-0.99%) |
Jun 21, 2023 | 19.13 | 19.21 | 19.03 | 19.16 | 1,883,685 | -0.03(-0.13%) |
Jun 20, 2023 | 19.22 | 19.22 | 19.13 | 19.19 | 1,623,055 | -0.20(-1.01%) |
Jun 16, 2023 | 19.43 | 19.49 | 19.36 | 19.39 | 1,231,592 | -0.04(-0.18%) |