Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.44 | 21.44 | 20.16 | 21.44 | 6,150 | +0.89(+4.35%) |
Aug 30, 2023 | 19.71 | 20.64 | 19.71 | 20.55 | 6,539 | +0.59(+2.96%) |
Aug 29, 2023 | 20.12 | 20.13 | 19.79 | 19.96 | 1,997 | +0.05(+0.27%) |
Aug 28, 2023 | 19.81 | 19.91 | 19.62 | 19.91 | 2,044 | +0.10(+0.49%) |
Aug 25, 2023 | 20.24 | 20.24 | 19.73 | 19.81 | 6,254 | -0.20(-1.01%) |
Aug 24, 2023 | 20.35 | 20.37 | 19.91 | 20.01 | 4,051 | +0.06(+0.29%) |
Aug 23, 2023 | 19.61 | 20.12 | 19.61 | 19.95 | 4,044 | +0.43(+2.22%) |
Aug 22, 2023 | 19.91 | 20.29 | 19.52 | 19.52 | 7,936 | +0.08(+0.40%) |
Aug 21, 2023 | 19.94 | 20.86 | 19.44 | 19.44 | 4,616 | -0.54(-2.69%) |
Aug 18, 2023 | 20.84 | 20.84 | 19.98 | 19.98 | 7,838 | -0.88(-4.24%) |
Aug 17, 2023 | 21.73 | 21.73 | 20.87 | 20.87 | 3,295 | -0.11(-0.50%) |
Aug 16, 2023 | 21.63 | 22.23 | 20.82 | 20.97 | 9,778 | -0.42(-1.98%) |
Aug 15, 2023 | 22.81 | 23.03 | 21.40 | 21.40 | 9,702 | -1.49(-6.51%) |
Aug 14, 2023 | 22.37 | 23.26 | 22.31 | 22.89 | 12,902 | +0.16(+0.72%) |
Aug 11, 2023 | 21.89 | 22.72 | 21.89 | 22.72 | 4,408 | +0.19(+0.85%) |
Aug 10, 2023 | 22.25 | 22.53 | 22.07 | 22.53 | 2,299 | +0.21(+0.95%) |
Aug 09, 2023 | 21.83 | 22.32 | 21.67 | 22.32 | 5,826 | +0.70(+3.25%) |
Aug 08, 2023 | 22.32 | 22.37 | 21.62 | 21.62 | 7,015 | -0.79(-3.52%) |
Aug 07, 2023 | 22.64 | 22.66 | 22.15 | 22.41 | 1,896 | -0.62(-2.67%) |
Aug 04, 2023 | 22.07 | 23.02 | 21.73 | 23.02 | 2,144 | +0.44(+1.96%) |
Aug 03, 2023 | 22.41 | 23.56 | 22.05 | 22.58 | 6,472 | +0.17(+0.77%) |
Aug 02, 2023 | 21.40 | 22.58 | 21.40 | 22.41 | 3,764 | +0.38(+1.75%) |
Aug 01, 2023 | 21.48 | 22.50 | 21.48 | 22.02 | 6,098 | -0.07(-0.30%) |
Jul 31, 2023 | 22.60 | 22.60 | 21.55 | 22.09 | 8,170 | -0.25(-1.12%) |
Jul 28, 2023 | 23.08 | 23.31 | 22.34 | 22.34 | 6,990 | -0.47(-2.07%) |
Jul 27, 2023 | 23.25 | 23.66 | 22.50 | 22.81 | 16,233 | -0.55(-2.35%) |
Jul 26, 2023 | 22.46 | 23.36 | 22.46 | 23.36 | 13,244 | +1.14(+5.12%) |
Jul 25, 2023 | 21.77 | 22.46 | 21.77 | 22.22 | 7,105 | +0.25(+1.12%) |
Jul 24, 2023 | 21.41 | 22.08 | 21.33 | 21.97 | 7,515 | +0.84(+3.99%) |
Jul 21, 2023 | 21.27 | 21.41 | 21.01 | 21.13 | 4,174 | -0.14(-0.67%) |
Jul 20, 2023 | 21.32 | 21.32 | 20.95 | 21.27 | 1,631 | +0.35(+1.68%) |
Jul 19, 2023 | 20.67 | 21.29 | 20.67 | 20.92 | 16,777 | -0.02(-0.09%) |
Jul 18, 2023 | 20.94 | 20.94 | 20.01 | 20.94 | 15,078 | +0.19(+0.91%) |
Jul 17, 2023 | 20.85 | 20.85 | 20.71 | 20.75 | 2,839 | -0.19(-0.90%) |
Jul 14, 2023 | 21.11 | 21.23 | 20.94 | 20.94 | 3,964 | -0.18(-0.85%) |
Jul 13, 2023 | 20.85 | 21.71 | 20.77 | 21.12 | 7,271 | +0.45(+2.15%) |
Jul 12, 2023 | 20.85 | 21.71 | 20.68 | 20.68 | 6,479 | -0.58(-2.72%) |
Jul 11, 2023 | 21.59 | 21.59 | 21.25 | 21.25 | 895 | -0.03(-0.13%) |
Jul 10, 2023 | 21.03 | 21.45 | 20.73 | 21.28 | 9,258 | +0.13(+0.63%) |
Jul 07, 2023 | 21.60 | 21.70 | 21.15 | 21.15 | 2,446 | -0.44(-2.04%) |
Jul 06, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 535 | +0.02(+0.11%) |
Jul 05, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 759 | +0.00(+0.00%) |
Jul 03, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 392 | -0.46(-2.11%) |
Jun 30, 2023 | 21.79 | 22.03 | 21.46 | 22.03 | 1,645 | +0.25(+1.15%) |
Jun 29, 2023 | 21.98 | 21.98 | 21.78 | 21.78 | 1,107 | +0.38(+1.79%) |
Jun 28, 2023 | 21.33 | 21.40 | 21.33 | 21.40 | 999 | -0.26(-1.20%) |
Jun 27, 2023 | 21.33 | 21.70 | 21.33 | 21.66 | 837 | -0.09(-0.41%) |
Jun 26, 2023 | 21.56 | 21.75 | 21.56 | 21.75 | 578 | -0.03(-0.13%) |
Jun 23, 2023 | 21.79 | 21.79 | 21.45 | 21.77 | 2,071 | -0.19(-0.86%) |
Jun 22, 2023 | 21.65 | 21.97 | 21.65 | 21.96 | 3,190 | +0.31(+1.44%) |
Jun 20, 2023 | 21.65 | 282 | -0.27(-1.25%) | |||
Jun 16, 2023 | 22.00 | 22.00 | 21.93 | 21.93 | 692 | +0.18(+0.83%) |
Jun 14, 2023 | 21.75 | 336 | +0.19(+0.88%) | |||
Jun 13, 2023 | 21.33 | 22.27 | 21.33 | 21.56 | 1,559 | +0.31(+1.47%) |
Jun 12, 2023 | 21.07 | 21.24 | 20.96 | 21.24 | 1,414 | -0.02(-0.09%) |
Jun 09, 2023 | 21.27 | 21.89 | 21.05 | 21.26 | 2,852 | -0.25(-1.15%) |
Jun 08, 2023 | 21.64 | 22.06 | 21.02 | 21.51 | 8,822 | -0.16(-0.74%) |
Jun 07, 2023 | 21.13 | 22.03 | 21.13 | 21.67 | 7,584 | +0.59(+2.79%) |
Jun 06, 2023 | 21.27 | 21.29 | 20.62 | 21.08 | 3,621 | +0.14(+0.68%) |
Jun 05, 2023 | 20.97 | 20.98 | 20.84 | 20.94 | 5,143 | +0.27(+1.33%) |