Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.24 | 19.24 | 19.18 | 19.20 | 653,713 | -0.03(-0.16%) |
Aug 30, 2023 | 19.25 | 19.29 | 19.22 | 19.23 | 491,390 | +0.05(+0.26%) |
Aug 29, 2023 | 18.99 | 19.18 | 18.97 | 19.18 | 627,887 | +0.19(+1.00%) |
Aug 28, 2023 | 18.95 | 19.06 | 18.93 | 18.99 | 656,498 | +0.06(+0.32%) |
Aug 25, 2023 | 18.93 | 19.01 | 18.84 | 18.93 | 955,346 | -0.03(-0.16%) |
Aug 24, 2023 | 18.95 | 19.03 | 18.91 | 18.96 | 511,291 | -0.01(-0.05%) |
Aug 23, 2023 | 18.90 | 19.00 | 18.88 | 18.97 | 697,994 | +0.20(+1.04%) |
Aug 22, 2023 | 18.74 | 18.79 | 18.69 | 18.77 | 474,195 | +0.04(+0.19%) |
Aug 21, 2023 | 18.75 | 18.75 | 18.65 | 18.74 | 451,993 | +0.05(+0.27%) |
Aug 18, 2023 | 18.75 | 18.77 | 18.67 | 18.69 | 752,756 | +0.00(+0.00%) |
Aug 17, 2023 | 18.82 | 18.82 | 18.65 | 18.69 | 940,500 | -0.04(-0.21%) |
Aug 16, 2023 | 18.82 | 18.86 | 18.71 | 18.73 | 846,914 | -0.10(-0.53%) |
Aug 15, 2023 | 18.83 | 18.91 | 18.81 | 18.83 | 812,648 | -0.05(-0.26%) |
Aug 14, 2023 | 18.85 | 18.93 | 18.83 | 18.88 | 434,926 | -0.05(-0.26%) |
Aug 11, 2023 | 18.94 | 19.01 | 18.92 | 18.93 | 397,451 | -0.01(-0.05%) |
Aug 10, 2023 | 19.00 | 19.05 | 18.93 | 18.94 | 509,163 | -0.01(-0.05%) |
Aug 09, 2023 | 19.05 | 19.07 | 18.95 | 18.95 | 687,326 | -0.10(-0.50%) |
Aug 08, 2023 | 19.05 | 19.11 | 19.03 | 19.05 | 587,815 | -0.12(-0.63%) |
Aug 07, 2023 | 19.20 | 19.20 | 19.11 | 19.16 | 408,691 | -0.04(-0.18%) |
Aug 04, 2023 | 19.21 | 19.27 | 19.18 | 19.20 | 585,015 | +0.07(+0.37%) |
Aug 03, 2023 | 19.12 | 19.18 | 19.12 | 19.13 | 553,060 | -0.02(-0.10%) |
Aug 02, 2023 | 19.25 | 19.27 | 19.12 | 19.15 | 624,885 | -0.09(-0.47%) |
Aug 01, 2023 | 19.27 | 19.33 | 19.21 | 19.24 | 807,198 | -0.19(-0.98%) |
Jul 31, 2023 | 19.44 | 19.52 | 19.43 | 19.43 | 476,194 | +0.05(+0.26%) |
Jul 28, 2023 | 19.35 | 19.43 | 19.32 | 19.38 | 637,443 | +0.15(+0.78%) |
Jul 27, 2023 | 19.36 | 19.36 | 19.23 | 19.23 | 838,058 | -0.30(-1.54%) |
Jul 26, 2023 | 19.47 | 19.57 | 19.44 | 19.53 | 903,797 | +0.10(+0.49%) |
Jul 25, 2023 | 19.38 | 19.45 | 19.32 | 19.43 | 307,077 | +0.09(+0.49%) |
Jul 24, 2023 | 19.42 | 19.43 | 19.33 | 19.34 | 663,560 | -0.07(-0.36%) |
Jul 21, 2023 | 19.41 | 19.44 | 19.37 | 19.41 | 447,565 | -0.08(-0.41%) |
Jul 20, 2023 | 19.58 | 19.59 | 19.45 | 19.49 | 754,656 | -0.08(-0.41%) |
Jul 19, 2023 | 19.56 | 19.59 | 19.50 | 19.57 | 432,427 | -0.01(-0.05%) |
Jul 18, 2023 | 19.48 | 19.64 | 19.43 | 19.58 | 638,857 | +0.24(+1.24%) |
Jul 17, 2023 | 19.29 | 19.36 | 19.26 | 19.34 | 380,677 | -0.01(-0.05%) |
Jul 14, 2023 | 19.36 | 19.42 | 19.31 | 19.35 | 487,995 | -0.05(-0.26%) |
Jul 13, 2023 | 19.40 | 19.41 | 19.34 | 19.40 | 410,333 | +0.02(+0.10%) |
Jul 12, 2023 | 19.30 | 19.39 | 19.30 | 19.38 | 558,676 | +0.26(+1.36%) |
Jul 11, 2023 | 19.13 | 19.15 | 19.09 | 19.12 | 612,906 | +0.07(+0.37%) |
Jul 10, 2023 | 19.00 | 19.07 | 19.00 | 19.05 | 325,974 | +0.01(+0.05%) |
Jul 07, 2023 | 19.00 | 19.14 | 19.00 | 19.04 | 594,036 | +0.14(+0.74%) |
Jul 06, 2023 | 18.92 | 18.94 | 18.83 | 18.90 | 621,583 | -0.06(-0.32%) |
Jul 05, 2023 | 19.11 | 19.12 | 18.96 | 18.96 | 562,600 | -0.06(-0.32%) |
Jul 03, 2023 | 19.03 | 19.14 | 19.02 | 19.02 | 502,584 | +0.01(+0.05%) |
Jun 30, 2023 | 18.93 | 19.02 | 18.90 | 19.01 | 445,135 | +0.13(+0.69%) |
Jun 29, 2023 | 18.75 | 18.93 | 18.73 | 18.88 | 762,510 | -0.01(-0.05%) |
Jun 28, 2023 | 18.89 | 18.94 | 18.84 | 18.89 | 1,031,578 | -0.04(-0.21%) |
Jun 27, 2023 | 19.08 | 19.10 | 18.91 | 18.93 | 623,362 | -0.10(-0.53%) |
Jun 26, 2023 | 19.09 | 19.09 | 19.02 | 19.03 | 432,051 | +0.03(+0.16%) |
Jun 23, 2023 | 19.15 | 19.18 | 18.98 | 19.00 | 418,913 | +0.05(+0.26%) |
Jun 22, 2023 | 19.00 | 19.07 | 18.93 | 18.95 | 1,523,630 | -0.19(-0.99%) |
Jun 21, 2023 | 19.09 | 19.18 | 18.99 | 19.14 | 572,082 | -0.02(-0.10%) |
Jun 20, 2023 | 19.19 | 19.19 | 19.11 | 19.16 | 619,758 | -0.19(-0.98%) |
Jun 16, 2023 | 19.38 | 19.45 | 19.34 | 19.35 | 778,553 | -0.04(-0.21%) |