Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.13 | 20.34 | 19.71 | 19.72 | 191,531 | -0.33(-1.63%) |
Aug 30, 2023 | 19.56 | 20.31 | 19.52 | 20.05 | 246,459 | +0.54(+2.79%) |
Aug 29, 2023 | 19.19 | 19.66 | 19.00 | 19.50 | 162,341 | +0.12(+0.61%) |
Aug 28, 2023 | 18.83 | 19.46 | 18.83 | 19.38 | 136,637 | +0.67(+3.59%) |
Aug 25, 2023 | 18.69 | 18.85 | 17.97 | 18.71 | 325,906 | +0.27(+1.45%) |
Aug 24, 2023 | 19.10 | 19.36 | 18.43 | 18.44 | 303,025 | -1.11(-5.66%) |
Aug 23, 2023 | 19.36 | 19.68 | 19.29 | 19.55 | 127,775 | +0.21(+1.07%) |
Aug 22, 2023 | 19.15 | 19.46 | 19.05 | 19.34 | 187,357 | +0.26(+1.35%) |
Aug 21, 2023 | 19.00 | 19.23 | 18.89 | 19.09 | 64,090 | -0.02(-0.10%) |
Aug 18, 2023 | 18.39 | 19.21 | 18.27 | 19.11 | 147,338 | +0.42(+2.22%) |
Aug 17, 2023 | 19.35 | 19.45 | 18.69 | 18.69 | 203,945 | -0.52(-2.73%) |
Aug 16, 2023 | 19.30 | 19.63 | 19.19 | 19.22 | 96,555 | -0.23(-1.17%) |
Aug 15, 2023 | 19.99 | 20.04 | 19.41 | 19.44 | 191,394 | -0.89(-4.38%) |
Aug 14, 2023 | 20.43 | 20.67 | 20.23 | 20.33 | 72,728 | -0.17(-0.82%) |
Aug 11, 2023 | 20.21 | 20.50 | 20.12 | 20.50 | 87,708 | +0.15(+0.73%) |
Aug 10, 2023 | 20.81 | 21.04 | 20.21 | 20.35 | 136,153 | -0.29(-1.39%) |
Aug 09, 2023 | 20.61 | 20.98 | 20.40 | 20.64 | 150,208 | +0.37(+1.80%) |
Aug 08, 2023 | 20.29 | 20.44 | 20.07 | 20.27 | 116,945 | -0.34(-1.63%) |
Aug 07, 2023 | 19.94 | 20.67 | 19.92 | 20.61 | 172,732 | +0.90(+4.57%) |
Aug 04, 2023 | 19.74 | 20.21 | 19.62 | 19.71 | 126,347 | +0.25(+1.27%) |
Aug 03, 2023 | 19.49 | 19.61 | 19.24 | 19.46 | 146,949 | -0.09(-0.46%) |
Aug 02, 2023 | 20.42 | 20.48 | 19.46 | 19.55 | 290,046 | -1.29(-6.17%) |
Aug 01, 2023 | 20.59 | 21.10 | 20.59 | 20.84 | 156,113 | -0.03(-0.14%) |
Jul 31, 2023 | 20.59 | 20.88 | 20.53 | 20.87 | 206,805 | +0.43(+2.08%) |
Jul 28, 2023 | 20.21 | 20.50 | 20.19 | 20.44 | 189,694 | +0.53(+2.68%) |
Jul 27, 2023 | 20.35 | 20.36 | 19.66 | 19.91 | 342,120 | -0.29(-1.42%) |
Jul 26, 2023 | 19.51 | 20.20 | 19.50 | 20.19 | 381,669 | +0.90(+4.66%) |
Jul 25, 2023 | 18.81 | 19.32 | 17.80 | 19.29 | 1,088,380 | -1.30(-6.29%) |
Jul 24, 2023 | 20.28 | 20.63 | 20.27 | 20.59 | 86,114 | +0.31(+1.51%) |
Jul 21, 2023 | 20.77 | 20.87 | 20.25 | 20.28 | 102,494 | -0.37(-1.77%) |
Jul 20, 2023 | 19.97 | 20.73 | 19.97 | 20.65 | 210,405 | +0.74(+3.73%) |
Jul 19, 2023 | 20.27 | 20.49 | 19.68 | 19.91 | 271,704 | -0.35(-1.71%) |
Jul 18, 2023 | 20.52 | 21.02 | 19.92 | 20.25 | 179,053 | -0.30(-1.44%) |
Jul 17, 2023 | 20.15 | 20.72 | 20.08 | 20.55 | 149,016 | +0.32(+1.56%) |
Jul 14, 2023 | 20.91 | 20.91 | 20.06 | 20.23 | 159,956 | -0.72(-3.45%) |
Jul 13, 2023 | 20.97 | 21.20 | 20.75 | 20.96 | 133,801 | +0.02(+0.09%) |
Jul 12, 2023 | 21.79 | 21.81 | 20.85 | 20.94 | 228,323 | -0.37(-1.72%) |
Jul 11, 2023 | 20.57 | 21.38 | 20.40 | 21.30 | 216,937 | +0.73(+3.56%) |
Jul 10, 2023 | 20.18 | 20.68 | 20.17 | 20.57 | 76,534 | +0.39(+1.91%) |
Jul 07, 2023 | 20.27 | 20.73 | 20.16 | 20.18 | 91,757 | -0.10(-0.49%) |
Jul 06, 2023 | 20.32 | 20.63 | 19.81 | 20.28 | 156,721 | -0.35(-1.68%) |
Jul 05, 2023 | 20.32 | 20.72 | 20.17 | 20.63 | 123,143 | -0.08(-0.38%) |
Jul 03, 2023 | 20.42 | 20.84 | 20.24 | 20.71 | 75,127 | +0.09(+0.43%) |
Jun 30, 2023 | 20.68 | 20.84 | 20.27 | 20.62 | 257,774 | +0.19(+0.92%) |
Jun 29, 2023 | 19.62 | 20.46 | 19.57 | 20.43 | 175,328 | +0.77(+3.92%) |
Jun 28, 2023 | 19.73 | 19.78 | 19.35 | 19.66 | 84,659 | +0.00(+0.00%) |
Jun 27, 2023 | 19.07 | 19.72 | 19.01 | 19.66 | 114,070 | +0.65(+3.43%) |
Jun 26, 2023 | 18.90 | 19.08 | 18.58 | 19.01 | 118,432 | -0.11(-0.57%) |
Jun 23, 2023 | 19.38 | 19.38 | 18.88 | 19.12 | 168,510 | -0.44(-2.23%) |
Jun 22, 2023 | 19.92 | 20.06 | 19.42 | 19.55 | 210,426 | -0.99(-4.81%) |
Jun 21, 2023 | 19.86 | 20.74 | 19.75 | 20.54 | 139,794 | +0.56(+2.80%) |
Jun 20, 2023 | 20.14 | 20.38 | 19.78 | 19.98 | 124,376 | -0.34(-1.70%) |
Jun 16, 2023 | 20.52 | 20.99 | 20.01 | 20.33 | 224,297 | +0.08(+0.39%) |