Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.19 | 21.19 | 20.78 | 20.81 | 248,136 | -0.40(-1.87%) |
Aug 30, 2023 | 21.30 | 21.43 | 21.16 | 21.20 | 180,066 | -0.11(-0.51%) |
Aug 29, 2023 | 21.08 | 21.38 | 21.06 | 21.31 | 224,484 | +0.28(+1.32%) |
Aug 28, 2023 | 20.89 | 21.25 | 20.89 | 21.04 | 198,989 | +0.22(+1.05%) |
Aug 25, 2023 | 20.90 | 20.98 | 20.69 | 20.82 | 129,069 | -0.07(-0.33%) |
Aug 24, 2023 | 20.81 | 21.03 | 20.69 | 20.89 | 212,428 | -0.03(-0.14%) |
Aug 23, 2023 | 21.05 | 21.05 | 20.71 | 20.92 | 217,463 | -0.16(-0.75%) |
Aug 22, 2023 | 21.43 | 21.51 | 21.07 | 21.08 | 150,811 | -0.35(-1.62%) |
Aug 21, 2023 | 21.51 | 21.72 | 21.25 | 21.42 | 267,864 | -0.16(-0.73%) |
Aug 18, 2023 | 21.26 | 21.71 | 21.14 | 21.58 | 427,912 | +0.26(+1.21%) |
Aug 17, 2023 | 21.39 | 21.56 | 21.27 | 21.32 | 213,200 | +0.01(+0.05%) |
Aug 16, 2023 | 21.85 | 22.11 | 21.24 | 21.31 | 381,952 | -0.61(-2.80%) |
Aug 15, 2023 | 22.31 | 22.40 | 21.92 | 21.93 | 360,015 | -0.48(-2.12%) |
Aug 14, 2023 | 22.51 | 22.54 | 22.22 | 22.40 | 248,168 | -0.26(-1.14%) |
Aug 11, 2023 | 22.66 | 22.74 | 22.51 | 22.66 | 229,512 | -0.08(-0.35%) |
Aug 10, 2023 | 22.89 | 23.11 | 22.67 | 22.74 | 354,733 | -0.13(-0.56%) |
Aug 09, 2023 | 22.64 | 22.94 | 22.48 | 22.87 | 217,049 | +0.21(+0.92%) |
Aug 08, 2023 | 22.63 | 22.81 | 22.51 | 22.66 | 317,907 | -0.24(-1.04%) |
Aug 07, 2023 | 22.82 | 23.06 | 22.67 | 22.90 | 201,463 | +0.08(+0.35%) |
Aug 04, 2023 | 22.89 | 23.17 | 22.63 | 22.82 | 315,566 | -0.06(-0.26%) |
Aug 03, 2023 | 22.07 | 22.92 | 22.03 | 22.88 | 349,903 | +0.69(+3.13%) |
Aug 02, 2023 | 21.85 | 22.28 | 21.77 | 22.19 | 243,437 | +0.21(+0.95%) |
Aug 01, 2023 | 22.37 | 22.37 | 21.68 | 21.98 | 219,487 | -0.48(-2.12%) |
Jul 31, 2023 | 22.26 | 22.48 | 22.18 | 22.45 | 265,127 | +0.13(+0.58%) |
Jul 28, 2023 | 21.86 | 22.39 | 21.85 | 22.32 | 263,247 | +0.57(+2.64%) |
Jul 27, 2023 | 21.80 | 21.87 | 21.58 | 21.75 | 248,297 | +0.02(+0.09%) |
Jul 26, 2023 | 21.24 | 21.78 | 21.21 | 21.73 | 263,894 | +0.52(+2.43%) |
Jul 25, 2023 | 21.09 | 21.32 | 21.02 | 21.21 | 216,529 | +0.13(+0.61%) |
Jul 24, 2023 | 20.33 | 21.11 | 20.31 | 21.09 | 420,861 | +0.56(+2.75%) |
Jul 21, 2023 | 20.40 | 20.97 | 20.36 | 20.52 | 448,014 | +0.12(+0.58%) |
Jul 20, 2023 | 20.70 | 21.06 | 20.28 | 20.40 | 768,082 | -0.87(-4.10%) |
Jul 19, 2023 | 21.01 | 21.49 | 20.62 | 21.27 | 471,675 | +0.27(+1.27%) |
Jul 18, 2023 | 20.47 | 21.21 | 20.47 | 21.01 | 247,175 | +0.57(+2.81%) |
Jul 17, 2023 | 20.20 | 20.46 | 20.03 | 20.43 | 263,497 | +0.14(+0.68%) |
Jul 14, 2023 | 20.21 | 20.44 | 20.00 | 20.29 | 258,080 | +0.03(+0.15%) |
Jul 13, 2023 | 20.44 | 20.44 | 20.00 | 20.26 | 294,073 | -0.19(-0.92%) |
Jul 12, 2023 | 20.72 | 20.72 | 20.39 | 20.45 | 292,619 | -0.03(-0.15%) |
Jul 11, 2023 | 20.42 | 20.50 | 20.26 | 20.48 | 269,516 | +0.08(+0.39%) |
Jul 10, 2023 | 20.27 | 20.61 | 20.27 | 20.40 | 273,635 | -0.02(-0.10%) |
Jul 07, 2023 | 20.53 | 20.73 | 20.40 | 20.42 | 396,934 | -0.03(-0.15%) |
Jul 06, 2023 | 20.31 | 20.46 | 20.05 | 20.45 | 358,273 | +0.05(+0.24%) |
Jul 05, 2023 | 21.01 | 21.01 | 20.37 | 20.40 | 738,573 | -0.83(-3.92%) |
Jul 03, 2023 | 21.22 | 21.42 | 21.13 | 21.23 | 96,663 | -0.07(-0.33%) |
Jun 30, 2023 | 21.73 | 21.73 | 21.29 | 21.30 | 181,472 | -0.28(-1.29%) |
Jun 29, 2023 | 21.31 | 21.62 | 21.25 | 21.58 | 163,583 | +0.25(+1.16%) |
Jun 28, 2023 | 21.19 | 21.41 | 21.07 | 21.33 | 255,777 | +0.15(+0.70%) |
Jun 27, 2023 | 20.90 | 21.41 | 20.87 | 21.18 | 193,178 | +0.30(+1.42%) |
Jun 26, 2023 | 20.58 | 21.03 | 20.58 | 20.89 | 363,652 | +0.24(+1.15%) |
Jun 23, 2023 | 20.50 | 20.96 | 20.44 | 20.65 | 773,783 | +0.05(+0.24%) |
Jun 22, 2023 | 20.77 | 20.90 | 20.54 | 20.60 | 286,572 | -0.23(-1.09%) |
Jun 21, 2023 | 20.65 | 20.91 | 20.39 | 20.83 | 280,905 | +0.07(+0.33%) |
Jun 20, 2023 | 21.35 | 21.46 | 20.74 | 20.76 | 292,195 | -0.71(-3.32%) |
Jun 16, 2023 | 21.97 | 21.97 | 21.29 | 21.47 | 1,174,452 | -0.32(-1.46%) |
Jun 15, 2023 | 21.88 | 22.15 | 21.55 | 21.79 | 407,262 | -0.19(-0.86%) |
Jun 14, 2023 | 21.91 | 22.32 | 21.91 | 21.98 | 377,394 | +0.05(+0.23%) |
Jun 13, 2023 | 21.80 | 22.00 | 21.76 | 21.93 | 373,962 | +0.09(+0.41%) |
Jun 12, 2023 | 21.72 | 22.02 | 21.59 | 21.84 | 401,080 | +0.17(+0.78%) |
Jun 09, 2023 | 21.96 | 22.06 | 21.53 | 21.67 | 239,794 | -0.37(-1.66%) |
Jun 08, 2023 | 22.05 | 22.17 | 21.78 | 22.04 | 573,181 | -0.02(-0.09%) |
Jun 07, 2023 | 21.74 | 22.25 | 21.48 | 22.06 | 407,927 | +0.41(+1.87%) |
Jun 06, 2023 | 21.13 | 21.70 | 20.90 | 21.65 | 353,905 | +0.46(+2.19%) |
Jun 05, 2023 | 21.57 | 21.57 | 20.98 | 21.19 | 195,017 | -0.58(-2.68%) |
Jun 02, 2023 | 21.36 | 21.81 | 21.27 | 21.77 | 256,997 | +0.61(+2.90%) |