Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.13 | 21.46 | 21.11 | 21.31 | 3,126,545 | +0.16(+0.75%) |
Aug 30, 2023 | 21.02 | 21.21 | 20.98 | 21.15 | 2,088,766 | +0.11(+0.52%) |
Aug 29, 2023 | 20.72 | 21.09 | 20.66 | 21.04 | 1,887,115 | +0.33(+1.58%) |
Aug 28, 2023 | 20.61 | 20.89 | 20.61 | 20.71 | 1,856,298 | +0.15(+0.72%) |
Aug 25, 2023 | 20.42 | 20.71 | 20.41 | 20.56 | 1,902,140 | +0.10(+0.48%) |
Aug 24, 2023 | 20.61 | 20.88 | 20.46 | 20.46 | 1,557,891 | -0.23(-1.10%) |
Aug 23, 2023 | 20.51 | 20.78 | 20.49 | 20.69 | 1,994,539 | +0.21(+1.02%) |
Aug 22, 2023 | 20.39 | 20.69 | 20.38 | 20.48 | 2,266,517 | +0.07(+0.34%) |
Aug 21, 2023 | 20.60 | 20.70 | 20.19 | 20.41 | 2,049,553 | -0.17(-0.82%) |
Aug 18, 2023 | 20.50 | 20.67 | 20.43 | 20.58 | 1,703,615 | -0.02(-0.10%) |
Aug 17, 2023 | 20.97 | 21.04 | 20.58 | 20.60 | 3,368,746 | -0.33(-1.56%) |
Aug 16, 2023 | 20.79 | 21.34 | 20.76 | 20.93 | 3,432,234 | +0.20(+0.96%) |
Aug 15, 2023 | 21.16 | 21.21 | 20.68 | 20.73 | 2,886,109 | -0.70(-3.28%) |
Aug 14, 2023 | 21.05 | 21.46 | 20.88 | 21.44 | 4,015,253 | +0.38(+1.79%) |
Aug 11, 2023 | 20.46 | 21.11 | 20.24 | 21.06 | 4,799,126 | +0.92(+4.58%) |
Aug 10, 2023 | 20.30 | 20.43 | 19.95 | 20.14 | 4,173,146 | -0.03(-0.15%) |
Aug 09, 2023 | 20.27 | 20.41 | 20.05 | 20.17 | 2,732,464 | -0.04(-0.20%) |
Aug 08, 2023 | 19.91 | 20.22 | 19.83 | 20.21 | 3,120,992 | +0.17(+0.84%) |
Aug 07, 2023 | 19.86 | 20.19 | 19.80 | 20.04 | 2,864,677 | +0.33(+1.66%) |
Aug 04, 2023 | 19.53 | 20.10 | 19.51 | 19.71 | 2,700,570 | +0.17(+0.86%) |
Aug 03, 2023 | 19.32 | 19.65 | 19.25 | 19.54 | 2,719,080 | +0.05(+0.25%) |
Aug 02, 2023 | 19.53 | 19.56 | 19.22 | 19.49 | 1,725,724 | -0.15(-0.76%) |
Aug 01, 2023 | 19.51 | 19.78 | 19.35 | 19.64 | 2,223,183 | -0.01(-0.05%) |
Jul 31, 2023 | 19.21 | 19.71 | 19.21 | 19.65 | 3,188,856 | +0.44(+2.27%) |
Jul 28, 2023 | 19.39 | 19.39 | 19.04 | 19.21 | 1,787,425 | +0.11(+0.57%) |
Jul 27, 2023 | 19.28 | 19.38 | 19.04 | 19.11 | 2,302,969 | +0.07(+0.36%) |
Jul 26, 2023 | 19.11 | 19.30 | 18.93 | 19.04 | 1,508,104 | -0.09(-0.47%) |
Jul 25, 2023 | 19.14 | 19.24 | 19.02 | 19.13 | 2,281,193 | -0.05(-0.26%) |
Jul 24, 2023 | 19.48 | 19.62 | 19.12 | 19.18 | 2,385,841 | -0.31(-1.58%) |
Jul 21, 2023 | 19.79 | 19.80 | 19.44 | 19.48 | 2,594,404 | -0.23(-1.16%) |
Jul 20, 2023 | 19.95 | 20.03 | 19.57 | 19.71 | 2,445,301 | -0.27(-1.34%) |
Jul 19, 2023 | 20.38 | 20.39 | 19.94 | 19.98 | 2,043,986 | -0.44(-2.14%) |
Jul 18, 2023 | 20.19 | 20.52 | 20.19 | 20.41 | 1,909,845 | +0.19(+0.93%) |
Jul 17, 2023 | 20.01 | 20.30 | 19.86 | 20.23 | 1,713,927 | +0.19(+0.94%) |
Jul 14, 2023 | 20.17 | 20.21 | 19.86 | 20.04 | 1,319,291 | -0.12(-0.59%) |
Jul 13, 2023 | 20.11 | 20.19 | 20.02 | 20.16 | 1,368,353 | +0.17(+0.84%) |
Jul 12, 2023 | 19.99 | 20.24 | 19.93 | 19.99 | 2,187,060 | +0.24(+1.20%) |
Jul 11, 2023 | 19.51 | 19.76 | 19.51 | 19.75 | 1,795,346 | +0.35(+1.79%) |
Jul 10, 2023 | 19.43 | 19.64 | 19.32 | 19.40 | 1,806,397 | -0.14(-0.71%) |
Jul 07, 2023 | 19.27 | 19.70 | 19.24 | 19.54 | 2,581,116 | +0.22(+1.13%) |
Jul 06, 2023 | 19.14 | 19.35 | 18.81 | 19.32 | 2,433,584 | -0.01(-0.05%) |
Jul 05, 2023 | 19.23 | 19.36 | 19.04 | 19.33 | 2,306,315 | -0.05(-0.26%) |
Jul 03, 2023 | 19.25 | 19.44 | 19.17 | 19.38 | 1,132,674 | +0.05(+0.26%) |
Jun 30, 2023 | 19.55 | 19.57 | 19.30 | 19.33 | 1,510,353 | -0.03(-0.15%) |
Jun 29, 2023 | 19.36 | 19.51 | 19.28 | 19.36 | 1,182,096 | +0.00(+0.00%) |
Jun 28, 2023 | 19.04 | 19.40 | 19.03 | 19.36 | 1,921,829 | +0.30(+1.56%) |
Jun 27, 2023 | 18.79 | 19.21 | 18.73 | 19.07 | 1,297,888 | +0.29(+1.53%) |
Jun 26, 2023 | 18.66 | 18.83 | 18.59 | 18.78 | 1,188,238 | +0.18(+0.96%) |
Jun 23, 2023 | 18.48 | 18.73 | 18.43 | 18.60 | 2,247,717 | -0.08(-0.42%) |
Jun 22, 2023 | 19.07 | 19.11 | 18.64 | 18.68 | 1,173,633 | -0.43(-2.23%) |
Jun 21, 2023 | 18.91 | 19.14 | 18.76 | 19.11 | 1,682,969 | +0.18(+0.94%) |
Jun 20, 2023 | 19.23 | 19.34 | 18.92 | 18.93 | 1,686,379 | -0.48(-2.45%) |
Jun 16, 2023 | 19.49 | 19.52 | 19.27 | 19.40 | 3,943,554 | +0.06(+0.31%) |
Jun 15, 2023 | 19.09 | 19.41 | 19.02 | 19.34 | 2,416,003 | +0.25(+1.30%) |
Jun 14, 2023 | 19.29 | 19.53 | 19.01 | 19.10 | 2,199,893 | -0.15(-0.77%) |
Jun 13, 2023 | 18.89 | 19.35 | 18.89 | 19.24 | 2,562,487 | +0.41(+2.16%) |
Jun 12, 2023 | 19.04 | 19.12 | 18.79 | 18.84 | 4,339,563 | -0.21(-1.09%) |
Jun 09, 2023 | 19.07 | 19.09 | 18.86 | 19.05 | 1,798,737 | +0.01(+0.05%) |
Jun 08, 2023 | 19.21 | 19.25 | 18.81 | 19.04 | 2,383,753 | -0.23(-1.18%) |
Jun 07, 2023 | 18.83 | 19.29 | 18.76 | 19.26 | 4,939,052 | +0.48(+2.53%) |
Jun 06, 2023 | 18.49 | 18.82 | 18.43 | 18.79 | 2,187,357 | +0.32(+1.72%) |
Jun 05, 2023 | 18.60 | 18.71 | 18.43 | 18.47 | 2,243,499 | -0.17(-0.90%) |
Jun 02, 2023 | 18.66 | 18.81 | 18.42 | 18.64 | 1,918,457 | +0.11(+0.59%) |