Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.78 | 21.78 | 21.25 | 21.26 | 2,377 | -0.09(-0.44%) |
Aug 30, 2023 | 21.35 | 21.36 | 21.30 | 21.36 | 1,646 | +0.08(+0.37%) |
Aug 29, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 68 | +0.13(+0.59%) |
Aug 28, 2023 | 21.10 | 21.20 | 21.10 | 21.15 | 27,960 | +0.09(+0.41%) |
Aug 25, 2023 | 20.99 | 21.07 | 20.99 | 21.07 | 2,101 | -0.00(-0.01%) |
Aug 24, 2023 | 21.04 | 21.07 | 21.04 | 21.07 | 189 | -0.15(-0.70%) |
Aug 23, 2023 | 21.30 | 21.30 | 21.16 | 21.22 | 1,266 | +0.21(+0.98%) |
Aug 22, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 1 | +0.25(+1.19%) |
Aug 21, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 32 | +0.06(+0.30%) |
Aug 18, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 103 | +0.03(+0.12%) |
Aug 17, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20 | +0.16(+0.80%) |
Aug 16, 2023 | 20.48 | 20.51 | 20.48 | 20.51 | 2,066 | -0.10(-0.47%) |
Aug 15, 2023 | 20.41 | 20.61 | 20.41 | 20.61 | 177 | -0.15(-0.70%) |
Aug 14, 2023 | 20.77 | 20.77 | 20.75 | 20.75 | 3,425 | -0.21(-1.01%) |
Aug 11, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 103 | -0.19(-0.92%) |
Aug 10, 2023 | 21.23 | 21.24 | 21.10 | 21.16 | 1,967 | -0.14(-0.68%) |
Aug 09, 2023 | 21.41 | 21.48 | 21.30 | 21.30 | 13,813 | +0.03(+0.14%) |
Aug 08, 2023 | 21.63 | 21.63 | 21.28 | 21.28 | 3,232 | -0.28(-1.31%) |
Aug 07, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 36 | -0.07(-0.33%) |
Aug 04, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 103 | -0.15(-0.68%) |
Aug 03, 2023 | 21.76 | 21.78 | 21.76 | 21.78 | 335 | +0.19(+0.90%) |
Aug 02, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 48 | -0.43(-1.94%) |
Aug 01, 2023 | 22.05 | 22.05 | 21.97 | 22.01 | 1,960 | -0.36(-1.59%) |
Jul 31, 2023 | 22.17 | 22.37 | 22.16 | 22.37 | 555 | +0.45(+2.06%) |
Jul 28, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 103 | +0.37(+1.73%) |
Jul 27, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 111 | -0.12(-0.56%) |
Jul 26, 2023 | 21.76 | 21.76 | 21.66 | 21.66 | 5,248 | -0.29(-1.34%) |
Jul 25, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 13 | +0.49(+2.30%) |
Jul 24, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 103 | +0.22(+1.05%) |
Jul 21, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | -0.03(-0.16%) |
Jul 20, 2023 | 21.24 | 21.28 | 21.24 | 21.28 | 452 | +0.13(+0.64%) |
Jul 19, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 1 | -0.15(-0.70%) |
Jul 18, 2023 | 21.29 | 21.29 | 21.25 | 21.29 | 1,060 | -0.15(-0.70%) |
Jul 17, 2023 | 21.42 | 21.44 | 21.42 | 21.44 | 103 | -0.35(-1.60%) |
Jul 14, 2023 | 21.83 | 21.84 | 21.79 | 21.79 | 1,700 | -0.10(-0.44%) |
Jul 13, 2023 | 21.86 | 21.89 | 21.86 | 21.89 | 1,912 | +0.36(+1.67%) |
Jul 12, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 139 | +0.58(+2.76%) |
Jul 11, 2023 | 20.97 | 20.98 | 20.91 | 20.95 | 1,761 | -0.00(-0.02%) |
Jul 10, 2023 | 20.89 | 20.95 | 20.89 | 20.95 | 740 | +0.06(+0.30%) |
Jul 07, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 103 | +0.03(+0.15%) |
Jul 06, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 4 | -0.04(-0.19%) |
Jul 05, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 27 | -0.06(-0.27%) |
Jul 03, 2023 | 21.15 | 21.15 | 20.96 | 20.96 | 480 | +0.07(+0.32%) |
Jun 30, 2023 | 21.18 | 21.18 | 20.89 | 20.89 | 186 | +0.18(+0.86%) |
Jun 29, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 22 | -0.12(-0.55%) |
Jun 28, 2023 | 21.22 | 21.22 | 20.83 | 20.83 | 480 | -0.26(-1.24%) |
Jun 27, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 102 | +0.23(+1.12%) |
Jun 26, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 52 | -0.32(-1.51%) |
Jun 23, 2023 | 20.93 | 21.17 | 20.93 | 21.17 | 363 | -0.31(-1.46%) |
Jun 22, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 41 | -0.11(-0.49%) |
Jun 21, 2023 | 21.26 | 21.59 | 21.26 | 21.59 | 246 | +0.06(+0.29%) |
Jun 20, 2023 | 21.54 | 21.60 | 21.53 | 21.53 | 1,037 | -0.39(-1.77%) |
Jun 16, 2023 | 21.94 | 21.94 | 21.92 | 21.92 | 169 | +0.01(+0.05%) |