Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.11 | 21.17 | 20.84 | 20.98 | 438,854 | +0.01(+0.04%) |
Aug 30, 2023 | 20.85 | 21.20 | 20.80 | 20.97 | 526,370 | -0.04(-0.20%) |
Aug 29, 2023 | 20.99 | 21.60 | 20.83 | 21.02 | 1,233,807 | +0.04(+0.17%) |
Aug 28, 2023 | 21.00 | 21.17 | 20.86 | 20.98 | 271,120 | -0.01(-0.04%) |
Aug 25, 2023 | 20.90 | 21.08 | 20.87 | 20.99 | 282,367 | +0.07(+0.35%) |
Aug 24, 2023 | 20.70 | 21.07 | 20.70 | 20.92 | 458,165 | +0.14(+0.66%) |
Aug 23, 2023 | 20.40 | 20.80 | 20.37 | 20.78 | 356,929 | +0.50(+2.49%) |
Aug 22, 2023 | 20.08 | 20.34 | 20.04 | 20.27 | 400,293 | +0.23(+1.14%) |
Aug 21, 2023 | 20.07 | 20.16 | 19.80 | 20.04 | 459,288 | -0.03(-0.14%) |
Aug 18, 2023 | 19.92 | 20.28 | 19.83 | 20.07 | 631,248 | +0.13(+0.64%) |
Aug 17, 2023 | 20.32 | 20.36 | 19.93 | 19.94 | 358,285 | -0.30(-1.49%) |
Aug 16, 2023 | 20.27 | 20.42 | 20.14 | 20.25 | 370,029 | +0.01(+0.05%) |
Aug 15, 2023 | 20.48 | 20.52 | 20.21 | 20.24 | 394,037 | -0.41(-2.00%) |
Aug 14, 2023 | 20.81 | 20.81 | 20.54 | 20.65 | 267,386 | -0.13(-0.62%) |
Aug 11, 2023 | 20.84 | 20.94 | 20.60 | 20.78 | 296,944 | -0.15(-0.70%) |
Aug 10, 2023 | 20.87 | 21.05 | 20.80 | 20.92 | 371,127 | +0.11(+0.53%) |
Aug 09, 2023 | 20.57 | 20.87 | 20.41 | 20.81 | 374,981 | +0.20(+0.98%) |
Aug 08, 2023 | 20.81 | 20.81 | 20.48 | 20.61 | 394,294 | -0.29(-1.40%) |
Aug 07, 2023 | 20.92 | 21.13 | 20.81 | 20.91 | 336,403 | -0.06(-0.31%) |
Aug 04, 2023 | 21.11 | 21.49 | 20.93 | 20.97 | 307,564 | -0.04(-0.17%) |
Aug 03, 2023 | 21.14 | 21.21 | 20.79 | 21.01 | 508,688 | -0.22(-1.04%) |
Aug 02, 2023 | 21.63 | 21.82 | 21.13 | 21.23 | 461,279 | -0.45(-2.07%) |
Aug 01, 2023 | 22.46 | 23.07 | 21.49 | 21.68 | 683,631 | -0.43(-1.95%) |
Jul 31, 2023 | 22.23 | 22.43 | 22.07 | 22.11 | 439,895 | -0.03(-0.12%) |
Jul 28, 2023 | 22.29 | 22.44 | 21.98 | 22.13 | 444,324 | -0.07(-0.33%) |
Jul 27, 2023 | 22.91 | 23.12 | 22.18 | 22.21 | 509,802 | -0.71(-3.08%) |
Jul 26, 2023 | 22.36 | 22.92 | 22.31 | 22.91 | 567,670 | +0.51(+2.29%) |
Jul 25, 2023 | 22.40 | 22.73 | 22.32 | 22.40 | 645,359 | -0.15(-0.65%) |
Jul 24, 2023 | 22.24 | 22.68 | 22.11 | 22.55 | 696,269 | +0.41(+1.86%) |
Jul 21, 2023 | 22.22 | 22.26 | 21.91 | 22.13 | 484,437 | -0.01(-0.04%) |
Jul 20, 2023 | 22.11 | 22.24 | 21.81 | 22.14 | 356,157 | +0.01(+0.04%) |
Jul 19, 2023 | 21.69 | 22.30 | 21.64 | 22.13 | 558,592 | +0.56(+2.59%) |
Jul 18, 2023 | 21.77 | 21.97 | 21.36 | 21.58 | 420,921 | -0.17(-0.80%) |
Jul 17, 2023 | 21.73 | 22.07 | 21.46 | 21.75 | 443,173 | +0.01(+0.04%) |
Jul 14, 2023 | 21.85 | 21.88 | 21.59 | 21.74 | 333,014 | -0.08(-0.38%) |
Jul 13, 2023 | 21.75 | 21.88 | 21.69 | 21.82 | 344,008 | +0.16(+0.72%) |
Jul 12, 2023 | 21.46 | 21.91 | 21.39 | 21.67 | 449,663 | +0.38(+1.77%) |
Jul 11, 2023 | 21.18 | 21.30 | 21.01 | 21.29 | 455,672 | +0.14(+0.65%) |
Jul 10, 2023 | 21.27 | 21.27 | 20.75 | 21.15 | 429,820 | +0.26(+1.23%) |
Jul 07, 2023 | 21.11 | 21.11 | 20.82 | 20.90 | 606,520 | -0.09(-0.44%) |
Jul 06, 2023 | 21.30 | 21.30 | 20.75 | 20.99 | 716,089 | -0.52(-2.43%) |
Jul 05, 2023 | 21.42 | 21.75 | 21.18 | 21.51 | 535,321 | +0.06(+0.30%) |
Jul 03, 2023 | 21.47 | 21.71 | 21.45 | 21.45 | 242,032 | -0.04(-0.17%) |
Jun 30, 2023 | 21.37 | 21.54 | 21.30 | 21.48 | 487,375 | +0.26(+1.21%) |
Jun 29, 2023 | 21.11 | 21.32 | 20.91 | 21.23 | 458,465 | +0.03(+0.13%) |
Jun 28, 2023 | 21.49 | 21.58 | 21.16 | 21.20 | 510,215 | -0.35(-1.62%) |
Jun 27, 2023 | 21.71 | 21.95 | 21.47 | 21.55 | 587,620 | -0.13(-0.59%) |
Jun 26, 2023 | 21.30 | 21.71 | 21.27 | 21.68 | 488,319 | +0.49(+2.29%) |
Jun 23, 2023 | 21.50 | 21.57 | 21.19 | 21.19 | 829,702 | -0.35(-1.62%) |
Jun 22, 2023 | 21.82 | 21.93 | 21.54 | 21.54 | 573,531 | -0.28(-1.30%) |
Jun 21, 2023 | 21.81 | 21.86 | 21.54 | 21.82 | 438,439 | -0.04(-0.17%) |
Jun 20, 2023 | 21.99 | 21.99 | 21.45 | 21.86 | 469,795 | -0.09(-0.42%) |
Jun 16, 2023 | 22.13 | 22.22 | 21.72 | 21.95 | 2,072,760 | -0.07(-0.33%) |
Jun 15, 2023 | 21.80 | 22.06 | 21.63 | 22.02 | 719,840 | +0.27(+1.26%) |
Jun 14, 2023 | 22.00 | 22.17 | 21.69 | 21.75 | 793,904 | -0.29(-1.33%) |
Jun 13, 2023 | 22.05 | 22.10 | 21.86 | 22.04 | 746,893 | +0.01(+0.04%) |
Jun 12, 2023 | 22.52 | 22.58 | 21.87 | 22.03 | 844,980 | -0.53(-2.36%) |
Jun 09, 2023 | 22.78 | 22.91 | 22.47 | 22.57 | 345,539 | -0.11(-0.49%) |
Jun 08, 2023 | 22.71 | 22.82 | 22.44 | 22.68 | 385,106 | -0.07(-0.32%) |
Jun 07, 2023 | 22.66 | 23.07 | 22.61 | 22.75 | 565,493 | +0.15(+0.65%) |
Jun 06, 2023 | 22.61 | 22.86 | 22.52 | 22.60 | 318,662 | -0.05(-0.24%) |
Jun 05, 2023 | 22.73 | 22.92 | 22.60 | 22.66 | 351,376 | -0.16(-0.72%) |
Jun 02, 2023 | 22.46 | 22.87 | 22.43 | 22.82 | 464,558 | +0.48(+2.13%) |