Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.20 | 20.40 | 20.07 | 20.32 | 1,074,192 | +0.15(+0.74%) |
Aug 30, 2023 | 20.16 | 20.33 | 20.16 | 20.17 | 369,006 | +0.08(+0.40%) |
Aug 29, 2023 | 20.14 | 20.21 | 20.02 | 20.09 | 500,208 | +0.00(+0.00%) |
Aug 28, 2023 | 19.96 | 20.26 | 19.96 | 20.09 | 472,426 | +0.23(+1.16%) |
Aug 25, 2023 | 19.76 | 19.98 | 19.76 | 19.86 | 493,604 | +0.22(+1.12%) |
Aug 24, 2023 | 19.41 | 19.70 | 19.37 | 19.64 | 694,355 | +0.21(+1.08%) |
Aug 23, 2023 | 19.38 | 19.48 | 19.29 | 19.43 | 1,043,675 | +0.03(+0.15%) |
Aug 22, 2023 | 19.70 | 19.70 | 19.39 | 19.40 | 639,854 | -0.28(-1.42%) |
Aug 21, 2023 | 19.99 | 20.00 | 19.65 | 19.68 | 1,198,466 | -0.26(-1.30%) |
Aug 18, 2023 | 19.89 | 20.07 | 19.83 | 19.94 | 539,916 | +0.06(+0.30%) |
Aug 17, 2023 | 19.71 | 19.98 | 19.71 | 19.88 | 743,693 | +0.24(+1.22%) |
Aug 16, 2023 | 19.46 | 19.67 | 19.40 | 19.64 | 568,211 | +0.15(+0.77%) |
Aug 15, 2023 | 19.69 | 19.77 | 19.34 | 19.49 | 968,603 | -0.33(-1.66%) |
Aug 14, 2023 | 20.06 | 20.11 | 19.79 | 19.82 | 1,020,189 | -0.31(-1.54%) |
Aug 11, 2023 | 20.15 | 20.30 | 20.11 | 20.13 | 819,971 | -0.02(-0.10%) |
Aug 10, 2023 | 20.30 | 20.44 | 20.11 | 20.15 | 944,034 | -0.17(-0.84%) |
Aug 09, 2023 | 20.33 | 20.45 | 20.25 | 20.32 | 912,366 | +0.07(+0.35%) |
Aug 08, 2023 | 20.02 | 20.25 | 19.85 | 20.25 | 1,799,599 | +0.25(+1.25%) |
Aug 04, 2023 | 20.00 | 0 | -0.21(-1.04%) | |||
Aug 03, 2023 | 20.64 | 20.64 | 20.18 | 20.21 | 512,346 | -0.37(-1.80%) |
Aug 02, 2023 | 20.40 | 20.62 | 20.20 | 20.58 | 665,444 | +0.03(+0.15%) |
Aug 01, 2023 | 20.75 | 21.05 | 20.15 | 20.55 | 1,540,898 | -0.92(-4.29%) |
Jul 31, 2023 | 21.16 | 21.53 | 21.16 | 21.47 | 1,026,908 | +0.27(+1.27%) |
Jul 28, 2023 | 21.06 | 21.28 | 21.00 | 21.20 | 576,489 | +0.15(+0.71%) |
Jul 27, 2023 | 21.19 | 21.25 | 21.01 | 21.05 | 481,598 | -0.17(-0.80%) |
Jul 26, 2023 | 21.15 | 21.27 | 21.12 | 21.22 | 1,016,257 | +0.11(+0.52%) |
Jul 25, 2023 | 21.18 | 21.51 | 21.10 | 21.11 | 1,134,452 | -0.07(-0.33%) |
Jul 24, 2023 | 21.09 | 21.27 | 21.06 | 21.18 | 1,179,466 | +0.04(+0.19%) |
Jul 21, 2023 | 21.03 | 21.19 | 20.96 | 21.14 | 499,995 | +0.15(+0.71%) |
Jul 20, 2023 | 20.89 | 21.02 | 20.83 | 20.99 | 946,939 | +0.13(+0.62%) |
Jul 19, 2023 | 20.94 | 21.05 | 20.81 | 20.86 | 319,557 | -0.01(-0.05%) |
Jul 18, 2023 | 20.73 | 20.92 | 20.67 | 20.87 | 669,731 | +0.17(+0.82%) |
Jul 17, 2023 | 20.88 | 20.88 | 20.68 | 20.70 | 1,953,781 | -0.20(-0.96%) |
Jul 14, 2023 | 20.95 | 21.09 | 20.80 | 20.90 | 988,949 | +0.21(+1.01%) |
Jul 13, 2023 | 20.57 | 20.76 | 20.57 | 20.69 | 1,192,278 | +0.15(+0.73%) |
Jul 12, 2023 | 20.23 | 20.56 | 20.11 | 20.54 | 1,065,817 | +0.38(+1.88%) |
Jul 11, 2023 | 20.44 | 20.44 | 20.10 | 20.16 | 1,075,550 | -0.19(-0.93%) |
Jul 10, 2023 | 20.58 | 20.58 | 20.33 | 20.35 | 787,649 | -0.25(-1.21%) |
Jul 07, 2023 | 20.63 | 20.66 | 20.48 | 20.60 | 596,450 | -0.10(-0.48%) |
Jul 06, 2023 | 20.83 | 20.83 | 20.60 | 20.70 | 1,421,817 | -0.05(-0.24%) |
Jul 05, 2023 | 20.86 | 20.90 | 20.71 | 20.75 | 704,307 | -0.05(-0.24%) |
Jul 04, 2023 | 20.81 | 20.88 | 20.78 | 20.80 | 112,626 | -0.03(-0.14%) |
Jun 30, 2023 | 20.83 | 0 | +0.08(+0.39%) | |||
Jun 29, 2023 | 20.63 | 20.83 | 20.55 | 20.75 | 1,023,652 | -0.19(-0.91%) |
Jun 28, 2023 | 20.78 | 20.99 | 20.69 | 20.94 | 984,859 | +0.21(+1.01%) |
Jun 27, 2023 | 20.88 | 21.15 | 20.68 | 20.73 | 841,593 | -0.13(-0.62%) |
Jun 26, 2023 | 20.63 | 20.95 | 20.63 | 20.86 | 1,662,644 | +0.21(+1.02%) |
Jun 23, 2023 | 20.87 | 20.87 | 20.55 | 20.65 | 1,335,763 | -0.01(-0.05%) |
Jun 22, 2023 | 20.66 | 20.78 | 20.49 | 20.66 | 1,964,235 | -0.14(-0.67%) |
Jun 21, 2023 | 20.79 | 20.94 | 20.70 | 20.80 | 935,923 | -0.12(-0.57%) |
Jun 20, 2023 | 21.20 | 21.25 | 20.83 | 20.92 | 1,059,570 | -0.34(-1.60%) |
Jun 19, 2023 | 21.23 | 21.52 | 21.21 | 21.26 | 552,157 | +0.07(+0.33%) |
Jun 16, 2023 | 21.15 | 21.42 | 21.11 | 21.19 | 2,670,178 | +0.10(+0.47%) |
Jun 15, 2023 | 21.00 | 21.25 | 20.57 | 21.09 | 2,045,640 | -0.21(-0.99%) |
Jun 14, 2023 | 21.76 | 21.76 | 21.25 | 21.30 | 801,596 | -0.29(-1.34%) |
Jun 13, 2023 | 21.65 | 21.88 | 21.55 | 21.59 | 787,119 | +0.10(+0.47%) |
Jun 12, 2023 | 21.74 | 21.80 | 21.47 | 21.49 | 866,766 | -0.41(-1.87%) |
Jun 09, 2023 | 22.40 | 22.40 | 21.83 | 21.90 | 581,372 | -0.50(-2.23%) |
Jun 08, 2023 | 22.67 | 22.67 | 22.27 | 22.40 | 298,000 | -0.25(-1.10%) |
Jun 07, 2023 | 22.29 | 22.68 | 22.24 | 22.65 | 958,151 | +0.45(+2.03%) |
Jun 06, 2023 | 21.88 | 22.26 | 21.72 | 22.20 | 924,010 | +0.20(+0.91%) |
Jun 05, 2023 | 22.52 | 22.70 | 21.92 | 22.00 | 858,559 | -0.33(-1.48%) |
Jun 02, 2023 | 21.91 | 22.39 | 21.71 | 22.33 | 873,963 | +0.66(+3.05%) |