Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.26 | 19.45 | 18.97 | 18.99 | 3,561,608 | -0.22(-1.15%) |
Aug 30, 2023 | 19.30 | 19.38 | 19.18 | 19.21 | 3,184,405 | -0.03(-0.15%) |
Aug 29, 2023 | 19.22 | 19.24 | 19.01 | 19.24 | 3,346,282 | +0.00(+0.00%) |
Aug 28, 2023 | 19.18 | 19.44 | 19.12 | 19.24 | 2,467,638 | +0.11(+0.59%) |
Aug 25, 2023 | 19.36 | 19.45 | 19.06 | 19.12 | 2,266,058 | -0.13(-0.69%) |
Aug 24, 2023 | 19.00 | 19.37 | 18.87 | 19.25 | 2,462,045 | +0.18(+0.94%) |
Aug 23, 2023 | 19.28 | 19.34 | 19.06 | 19.07 | 2,719,465 | -0.24(-1.23%) |
Aug 22, 2023 | 19.58 | 19.62 | 19.14 | 19.31 | 3,395,813 | -0.26(-1.31%) |
Aug 21, 2023 | 19.57 | 19.63 | 19.43 | 19.57 | 1,719,770 | +0.01(+0.05%) |
Aug 18, 2023 | 19.78 | 19.78 | 19.47 | 19.56 | 2,053,482 | -0.13(-0.67%) |
Aug 17, 2023 | 20.12 | 20.25 | 19.66 | 19.69 | 2,400,713 | -0.44(-2.17%) |
Aug 16, 2023 | 20.19 | 20.39 | 20.11 | 20.13 | 2,291,241 | -0.17(-0.84%) |
Aug 15, 2023 | 20.40 | 20.49 | 20.29 | 20.30 | 1,588,972 | -0.17(-0.83%) |
Aug 14, 2023 | 20.39 | 20.48 | 20.20 | 20.47 | 2,173,675 | +0.07(+0.32%) |
Aug 11, 2023 | 20.44 | 20.54 | 20.23 | 20.40 | 3,073,717 | -0.04(-0.19%) |
Aug 10, 2023 | 20.27 | 20.61 | 20.24 | 20.44 | 2,642,298 | +0.27(+1.32%) |
Aug 09, 2023 | 20.94 | 21.24 | 20.12 | 20.17 | 4,854,565 | -0.42(-2.02%) |
Aug 08, 2023 | 20.60 | 20.72 | 20.40 | 20.59 | 4,501,807 | -0.09(-0.46%) |
Aug 07, 2023 | 20.47 | 20.83 | 20.47 | 20.68 | 3,071,773 | +0.23(+1.11%) |
Aug 04, 2023 | 20.49 | 20.65 | 20.36 | 20.46 | 2,933,761 | +0.09(+0.47%) |
Aug 03, 2023 | 20.26 | 20.43 | 20.16 | 20.36 | 2,321,658 | +0.01(+0.05%) |
Aug 02, 2023 | 20.17 | 20.54 | 20.16 | 20.35 | 2,206,831 | +0.09(+0.42%) |
Aug 01, 2023 | 20.37 | 20.42 | 20.21 | 20.27 | 2,009,808 | -0.09(-0.47%) |
Jul 31, 2023 | 20.34 | 20.42 | 20.20 | 20.36 | 2,179,892 | +0.04(+0.19%) |
Jul 28, 2023 | 20.54 | 20.59 | 20.23 | 20.32 | 1,896,183 | -0.14(-0.69%) |
Jul 27, 2023 | 20.44 | 20.59 | 20.34 | 20.47 | 2,751,452 | +0.02(+0.09%) |
Jul 26, 2023 | 19.96 | 20.48 | 19.96 | 20.45 | 2,538,022 | +0.26(+1.27%) |
Jul 25, 2023 | 20.26 | 20.40 | 20.16 | 20.19 | 1,891,129 | -0.10(-0.51%) |
Jul 24, 2023 | 20.57 | 20.57 | 20.24 | 20.30 | 2,177,081 | -0.19(-0.93%) |
Jul 21, 2023 | 20.72 | 20.74 | 20.45 | 20.49 | 2,151,853 | -0.11(-0.55%) |
Jul 20, 2023 | 20.55 | 20.63 | 20.32 | 20.60 | 2,410,478 | +0.08(+0.37%) |
Jul 19, 2023 | 20.17 | 20.53 | 20.17 | 20.52 | 3,298,299 | +0.45(+2.27%) |
Jul 18, 2023 | 20.24 | 20.37 | 19.96 | 20.07 | 3,224,562 | -0.15(-0.75%) |
Jul 17, 2023 | 20.24 | 20.39 | 20.15 | 20.22 | 2,907,675 | -0.02(-0.09%) |
Jul 14, 2023 | 20.19 | 20.24 | 20.01 | 20.24 | 3,059,898 | +0.02(+0.09%) |
Jul 13, 2023 | 20.39 | 20.45 | 20.14 | 20.22 | 2,053,294 | -0.16(-0.79%) |
Jul 12, 2023 | 20.35 | 20.52 | 20.29 | 20.38 | 2,221,378 | +0.12(+0.61%) |
Jul 11, 2023 | 20.28 | 20.36 | 20.20 | 20.26 | 2,981,989 | +0.05(+0.23%) |
Jul 10, 2023 | 20.16 | 20.41 | 20.14 | 20.21 | 2,468,453 | +0.01(+0.05%) |
Jul 07, 2023 | 20.12 | 20.33 | 20.12 | 20.20 | 1,469,628 | +0.04(+0.19%) |
Jul 06, 2023 | 20.32 | 20.35 | 20.05 | 20.16 | 2,100,774 | -0.25(-1.21%) |
Jul 05, 2023 | 20.57 | 20.61 | 20.18 | 20.41 | 2,958,869 | -0.25(-1.19%) |
Jul 03, 2023 | 20.64 | 20.85 | 20.57 | 20.66 | 1,120,919 | +0.05(+0.23%) |
Jun 30, 2023 | 20.75 | 20.78 | 20.52 | 20.61 | 1,983,434 | -0.08(-0.37%) |
Jun 29, 2023 | 20.35 | 20.74 | 20.24 | 20.68 | 3,322,091 | +0.34(+1.68%) |
Jun 28, 2023 | 20.32 | 20.39 | 20.21 | 20.34 | 1,808,965 | +0.04(+0.19%) |
Jun 27, 2023 | 20.24 | 20.42 | 20.14 | 20.31 | 1,923,351 | +0.13(+0.66%) |
Jun 26, 2023 | 20.27 | 20.37 | 20.12 | 20.17 | 2,025,272 | -0.11(-0.56%) |
Jun 23, 2023 | 20.86 | 20.87 | 20.23 | 20.29 | 4,476,817 | -0.68(-3.25%) |
Jun 22, 2023 | 21.20 | 21.23 | 20.83 | 20.97 | 2,479,683 | -0.22(-1.03%) |
Jun 21, 2023 | 21.29 | 21.30 | 21.08 | 21.19 | 3,204,684 | -0.11(-0.53%) |
Jun 20, 2023 | 21.23 | 21.41 | 21.14 | 21.30 | 3,329,311 | +0.01(+0.04%) |
Jun 16, 2023 | 21.02 | 21.35 | 20.99 | 21.29 | 4,325,536 | +0.37(+1.77%) |
Jun 15, 2023 | 20.84 | 20.92 | 20.69 | 20.92 | 2,128,864 | +0.10(+0.50%) |
Jun 14, 2023 | 20.98 | 21.22 | 20.71 | 20.82 | 3,057,818 | -0.04(-0.18%) |
Jun 13, 2023 | 20.90 | 21.04 | 20.82 | 20.86 | 2,767,000 | -0.09(-0.41%) |
Jun 12, 2023 | 21.05 | 21.07 | 20.75 | 20.94 | 3,052,437 | -0.11(-0.54%) |
Jun 09, 2023 | 21.05 | 21.37 | 20.97 | 21.05 | 2,671,357 | +0.01(+0.05%) |
Jun 08, 2023 | 20.96 | 21.21 | 20.90 | 21.05 | 2,100,443 | +0.01(+0.04%) |
Jun 07, 2023 | 21.23 | 21.39 | 20.87 | 21.04 | 2,201,474 | -0.13(-0.63%) |
Jun 06, 2023 | 21.21 | 21.28 | 20.86 | 21.17 | 1,761,772 | -0.04(-0.18%) |
Jun 05, 2023 | 21.38 | 21.54 | 21.19 | 21.21 | 2,412,655 | -0.35(-1.63%) |
Jun 02, 2023 | 21.51 | 21.71 | 21.38 | 21.56 | 3,209,032 | +0.11(+0.53%) |