Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.72 | 19.77 | 19.64 | 19.72 | 79,197 | +0.07(+0.35%) |
Aug 30, 2023 | 19.71 | 19.71 | 19.59 | 19.65 | 81,267 | -0.01(-0.05%) |
Aug 29, 2023 | 19.57 | 19.69 | 19.57 | 19.66 | 137,568 | +0.08(+0.40%) |
Aug 28, 2023 | 19.65 | 19.70 | 19.58 | 19.58 | 117,406 | -0.02(-0.10%) |
Aug 25, 2023 | 19.66 | 19.66 | 19.58 | 19.60 | 54,995 | -0.01(-0.05%) |
Aug 24, 2023 | 19.66 | 19.70 | 19.59 | 19.61 | 72,292 | -0.04(-0.20%) |
Aug 23, 2023 | 19.67 | 19.71 | 19.62 | 19.65 | 73,216 | +0.03(+0.15%) |
Aug 22, 2023 | 19.76 | 19.76 | 19.62 | 19.62 | 33,337 | -0.01(-0.05%) |
Aug 21, 2023 | 19.76 | 19.76 | 19.62 | 19.63 | 31,350 | -0.13(-0.64%) |
Aug 18, 2023 | 19.71 | 19.81 | 19.67 | 19.76 | 38,563 | +0.13(+0.65%) |
Aug 17, 2023 | 19.77 | 19.77 | 19.63 | 19.63 | 80,211 | -0.12(-0.59%) |
Aug 16, 2023 | 19.78 | 19.83 | 19.70 | 19.75 | 73,418 | -0.03(-0.15%) |
Aug 15, 2023 | 19.84 | 19.84 | 19.72 | 19.78 | 74,349 | -0.01(-0.05%) |
Aug 14, 2023 | 19.75 | 19.84 | 19.70 | 19.79 | 201,390 | +0.02(+0.13%) |
Aug 11, 2023 | 19.75 | 19.80 | 19.70 | 19.76 | 32,723 | -0.02(-0.13%) |
Aug 10, 2023 | 19.90 | 19.90 | 19.75 | 19.79 | 103,292 | -0.04(-0.20%) |
Aug 09, 2023 | 19.87 | 19.87 | 19.77 | 19.83 | 56,110 | -0.03(-0.15%) |
Aug 08, 2023 | 19.82 | 19.86 | 19.75 | 19.86 | 116,615 | +0.07(+0.35%) |
Aug 07, 2023 | 19.81 | 19.81 | 19.72 | 19.79 | 37,768 | -0.05(-0.25%) |
Aug 04, 2023 | 19.77 | 19.84 | 19.66 | 19.84 | 73,838 | +0.11(+0.54%) |
Aug 03, 2023 | 19.70 | 19.79 | 19.64 | 19.73 | 58,620 | -0.10(-0.49%) |
Aug 02, 2023 | 19.96 | 19.96 | 19.82 | 19.83 | 97,314 | -0.12(-0.59%) |
Aug 01, 2023 | 20.01 | 20.01 | 19.93 | 19.94 | 70,266 | -0.09(-0.46%) |
Jul 31, 2023 | 20.00 | 20.04 | 19.95 | 20.04 | 106,703 | +0.01(+0.05%) |
Jul 28, 2023 | 20.01 | 20.03 | 19.97 | 20.03 | 32,692 | +0.01(+0.05%) |
Jul 27, 2023 | 20.04 | 20.04 | 19.96 | 20.02 | 43,993 | -0.03(-0.15%) |
Jul 26, 2023 | 20.04 | 20.09 | 19.99 | 20.04 | 79,000 | +0.00(+0.00%) |
Jul 25, 2023 | 20.10 | 20.10 | 19.99 | 20.04 | 213,622 | -0.01(-0.05%) |
Jul 24, 2023 | 20.01 | 20.10 | 20.01 | 20.05 | 44,009 | +0.01(+0.05%) |
Jul 21, 2023 | 20.07 | 20.09 | 20.00 | 20.04 | 189,181 | -0.01(-0.05%) |
Jul 20, 2023 | 20.02 | 20.05 | 19.99 | 20.05 | 36,789 | +0.03(+0.15%) |
Jul 19, 2023 | 20.10 | 20.10 | 19.98 | 20.03 | 49,887 | +0.06(+0.29%) |
Jul 18, 2023 | 19.98 | 20.00 | 19.90 | 19.97 | 52,620 | +0.03(+0.15%) |
Jul 17, 2023 | 19.95 | 19.97 | 19.91 | 19.94 | 38,839 | -0.02(-0.10%) |
Jul 14, 2023 | 19.84 | 19.98 | 19.84 | 19.96 | 37,908 | +0.01(+0.05%) |
Jul 13, 2023 | 19.95 | 19.99 | 19.87 | 19.95 | 75,432 | +0.06(+0.29%) |
Jul 12, 2023 | 19.91 | 19.91 | 19.84 | 19.89 | 111,930 | +0.05(+0.25%) |
Jul 11, 2023 | 19.85 | 19.89 | 19.77 | 19.84 | 41,623 | -0.02(-0.10%) |
Jul 10, 2023 | 19.83 | 19.88 | 19.74 | 19.86 | 39,605 | +0.03(+0.15%) |
Jul 07, 2023 | 19.88 | 19.90 | 19.77 | 19.83 | 34,731 | +0.07(+0.35%) |
Jul 06, 2023 | 19.84 | 19.89 | 19.75 | 19.76 | 168,181 | -0.11(-0.54%) |
Jul 05, 2023 | 19.88 | 19.96 | 19.84 | 19.87 | 38,721 | -0.04(-0.20%) |
Jul 03, 2023 | 19.91 | 19.96 | 19.87 | 19.91 | 26,366 | -0.03(-0.14%) |
Jun 30, 2023 | 20.00 | 20.00 | 19.84 | 19.94 | 87,172 | +0.04(+0.19%) |
Jun 29, 2023 | 19.90 | 19.92 | 19.82 | 19.90 | 84,640 | -0.02(-0.10%) |
Jun 28, 2023 | 19.99 | 19.99 | 19.85 | 19.92 | 84,155 | +0.02(+0.10%) |
Jun 27, 2023 | 19.98 | 19.98 | 19.83 | 19.90 | 53,361 | -0.05(-0.24%) |
Jun 26, 2023 | 19.95 | 19.96 | 19.88 | 19.95 | 72,912 | +0.00(+0.00%) |
Jun 23, 2023 | 19.86 | 19.95 | 19.81 | 19.95 | 41,916 | +0.11(+0.54%) |
Jun 22, 2023 | 19.85 | 19.91 | 19.78 | 19.84 | 111,619 | -0.04(-0.20%) |
Jun 21, 2023 | 19.89 | 19.93 | 19.82 | 19.88 | 60,976 | -0.06(-0.29%) |
Jun 20, 2023 | 19.79 | 19.94 | 19.79 | 19.94 | 213,974 | +0.06(+0.29%) |
Jun 16, 2023 | 19.91 | 19.91 | 19.83 | 19.88 | 43,752 | +0.03(+0.15%) |
Jun 15, 2023 | 19.88 | 19.99 | 19.78 | 19.85 | 140,221 | +0.07(+0.34%) |
Jun 14, 2023 | 19.86 | 19.86 | 19.67 | 19.78 | 95,623 | -0.02(-0.10%) |
Jun 13, 2023 | 19.88 | 19.88 | 19.74 | 19.80 | 126,825 | -0.02(-0.10%) |
Jun 12, 2023 | 19.82 | 19.83 | 19.73 | 19.82 | 62,270 | -0.01(-0.05%) |
Jun 09, 2023 | 19.82 | 19.84 | 19.74 | 19.83 | 36,238 | -0.01(-0.05%) |
Jun 08, 2023 | 19.84 | 19.84 | 19.73 | 19.84 | 89,434 | +0.05(+0.25%) |
Jun 07, 2023 | 19.95 | 19.95 | 19.74 | 19.79 | 71,062 | -0.05(-0.24%) |
Jun 06, 2023 | 19.82 | 19.84 | 19.76 | 19.84 | 55,177 | +0.04(+0.20%) |
Jun 05, 2023 | 19.69 | 19.80 | 19.67 | 19.80 | 61,418 | +0.10(+0.49%) |
Jun 02, 2023 | 19.83 | 19.83 | 19.70 | 19.70 | 68,678 | -0.09(-0.44%) |