Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.08 | 20.38 | 20.08 | 20.38 | 1,231 | +0.35(+1.77%) |
Aug 30, 2023 | 20.08 | 20.09 | 20.02 | 20.02 | 8,828 | -0.07(-0.34%) |
Aug 29, 2023 | 20.21 | 20.21 | 20.06 | 20.09 | 3,774 | -0.32(-1.54%) |
Aug 28, 2023 | 20.34 | 20.41 | 20.34 | 20.41 | 2,300 | -0.20(-0.96%) |
Aug 25, 2023 | 20.72 | 20.72 | 20.57 | 20.61 | 1,265 | -0.23(-1.09%) |
Aug 24, 2023 | 20.38 | 20.83 | 20.38 | 20.83 | 1,406 | +0.45(+2.22%) |
Aug 23, 2023 | 20.22 | 20.38 | 20.14 | 20.38 | 1,987 | -0.21(-1.01%) |
Aug 22, 2023 | 20.60 | 20.60 | 20.44 | 20.59 | 1,526 | -0.01(-0.05%) |
Aug 21, 2023 | 21.09 | 21.09 | 20.60 | 20.60 | 830 | -0.65(-3.06%) |
Aug 18, 2023 | 21.38 | 21.38 | 21.11 | 21.25 | 2,922 | +0.01(+0.05%) |
Aug 17, 2023 | 20.85 | 21.24 | 20.85 | 21.24 | 1,974 | +0.18(+0.84%) |
Aug 16, 2023 | 20.72 | 21.06 | 20.71 | 21.06 | 3,153 | +0.52(+2.54%) |
Aug 15, 2023 | 20.50 | 20.55 | 20.50 | 20.54 | 1,561 | +0.11(+0.53%) |
Aug 14, 2023 | 20.47 | 20.63 | 20.43 | 20.43 | 1,367 | +0.10(+0.47%) |
Aug 11, 2023 | 20.31 | 20.33 | 20.31 | 20.33 | 311 | -0.16(-0.76%) |
Aug 10, 2023 | 20.13 | 20.49 | 20.13 | 20.49 | 3,058 | -0.10(-0.48%) |
Aug 09, 2023 | 20.44 | 20.60 | 20.44 | 20.59 | 1,081 | -0.14(-0.67%) |
Aug 08, 2023 | 21.04 | 21.04 | 20.72 | 20.72 | 1,947 | -0.23(-1.08%) |
Aug 07, 2023 | 20.85 | 21.07 | 20.85 | 20.95 | 2,665 | +0.21(+1.00%) |
Aug 04, 2023 | 20.62 | 20.74 | 20.37 | 20.74 | 10,522 | -0.19(-0.89%) |
Aug 03, 2023 | 20.74 | 20.93 | 20.74 | 20.93 | 2,325 | +0.19(+0.90%) |
Aug 02, 2023 | 20.70 | 20.74 | 20.70 | 20.74 | 1,627 | +0.25(+1.20%) |
Aug 01, 2023 | 20.42 | 20.62 | 20.42 | 20.50 | 1,924 | +0.38(+1.91%) |
Jul 31, 2023 | 19.98 | 20.22 | 19.98 | 20.11 | 5,480 | +0.01(+0.05%) |
Jul 28, 2023 | 20.17 | 20.17 | 20.07 | 20.10 | 2,407 | -0.69(-3.32%) |
Jul 27, 2023 | 20.59 | 20.79 | 20.59 | 20.79 | 4,463 | +0.30(+1.44%) |
Jul 26, 2023 | 20.60 | 20.62 | 20.40 | 20.50 | 1,230 | +0.12(+0.58%) |
Jul 25, 2023 | 20.32 | 20.38 | 20.25 | 20.38 | 2,228 | +0.11(+0.53%) |
Jul 24, 2023 | 20.17 | 20.27 | 20.17 | 20.27 | 1,062 | +0.57(+2.90%) |
Jul 21, 2023 | 19.68 | 19.70 | 19.62 | 19.70 | 529 | -0.26(-1.28%) |
Jul 20, 2023 | 19.71 | 19.96 | 19.64 | 19.96 | 1,848 | +0.17(+0.86%) |
Jul 19, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 3,278 | -0.18(-0.90%) |
Jul 18, 2023 | 20.01 | 20.01 | 19.93 | 19.97 | 2,059 | -0.16(-0.78%) |
Jul 17, 2023 | 19.92 | 20.12 | 19.82 | 20.12 | 3,653 | -0.26(-1.26%) |
Jul 14, 2023 | 20.07 | 20.38 | 20.07 | 20.38 | 325 | +0.10(+0.49%) |
Jul 13, 2023 | 20.08 | 20.28 | 20.05 | 20.28 | 9,184 | -0.10(-0.48%) |
Jul 12, 2023 | 20.44 | 20.44 | 20.30 | 20.38 | 1,664 | -0.41(-1.99%) |
Jul 11, 2023 | 20.95 | 20.95 | 20.79 | 20.79 | 11,947 | -0.03(-0.14%) |
Jul 10, 2023 | 21.33 | 21.33 | 20.74 | 20.82 | 3,080 | -0.77(-3.56%) |
Jul 07, 2023 | 21.19 | 21.59 | 21.19 | 21.59 | 4,213 | +0.36(+1.72%) |
Jul 06, 2023 | 20.74 | 21.38 | 20.74 | 21.23 | 5,260 | +0.57(+2.77%) |
Jul 05, 2023 | 20.65 | 20.66 | 20.65 | 20.66 | 302 | -0.11(-0.52%) |
Jul 03, 2023 | 20.71 | 20.76 | 20.71 | 20.76 | 383 | +0.23(+1.10%) |
Jun 30, 2023 | 20.45 | 20.56 | 20.44 | 20.54 | 7,517 | -0.31(-1.51%) |
Jun 29, 2023 | 20.59 | 20.86 | 20.59 | 20.85 | 2,335 | +0.19(+0.91%) |
Jun 28, 2023 | 20.92 | 20.99 | 20.66 | 20.66 | 1,863 | -0.21(-1.00%) |
Jun 27, 2023 | 20.49 | 20.87 | 20.49 | 20.87 | 6,453 | +0.48(+2.37%) |
Jun 26, 2023 | 20.29 | 20.39 | 20.19 | 20.39 | 2,453 | +0.49(+2.48%) |
Jun 23, 2023 | 19.67 | 19.94 | 19.67 | 19.90 | 1,788 | +0.48(+2.49%) |
Jun 22, 2023 | 19.40 | 19.48 | 19.34 | 19.41 | 2,981 | +0.00(+0.00%) |
Jun 21, 2023 | 19.33 | 19.41 | 19.32 | 19.41 | 14,678 | +0.16(+0.83%) |
Jun 20, 2023 | 19.28 | 19.31 | 19.15 | 19.25 | 727 | +0.19(+0.98%) |
Jun 16, 2023 | 18.58 | 19.07 | 18.58 | 19.07 | 8,734 | +0.14(+0.73%) |