Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.06 | 20.11 | 20.01 | 20.09 | 2,591 | +0.18(+0.93%) |
Aug 30, 2023 | 20.09 | 20.21 | 19.70 | 19.91 | 62,075 | -0.07(-0.34%) |
Aug 29, 2023 | 19.69 | 20.05 | 19.59 | 19.97 | 24,750 | +0.40(+2.02%) |
Aug 28, 2023 | 19.11 | 19.58 | 19.11 | 19.58 | 14,984 | +0.82(+4.36%) |
Aug 25, 2023 | 18.60 | 18.82 | 18.50 | 18.76 | 5,226 | +0.07(+0.36%) |
Aug 24, 2023 | 19.87 | 19.87 | 18.52 | 18.69 | 9,816 | -0.01(-0.04%) |
Aug 23, 2023 | 18.39 | 18.70 | 18.39 | 18.70 | 3,664 | +0.68(+3.77%) |
Aug 22, 2023 | 18.13 | 18.16 | 18.00 | 18.02 | 6,982 | -0.05(-0.28%) |
Aug 21, 2023 | 18.30 | 18.30 | 17.82 | 18.07 | 16,152 | -0.13(-0.69%) |
Aug 18, 2023 | 17.74 | 18.26 | 17.51 | 18.20 | 6,778 | +0.07(+0.41%) |
Aug 17, 2023 | 18.97 | 18.97 | 18.07 | 18.12 | 18,617 | -0.51(-2.73%) |
Aug 16, 2023 | 18.92 | 18.97 | 18.56 | 18.63 | 10,798 | -0.29(-1.51%) |
Aug 15, 2023 | 19.26 | 19.26 | 18.79 | 18.91 | 9,686 | -0.34(-1.75%) |
Aug 14, 2023 | 19.55 | 19.58 | 19.23 | 19.25 | 22,665 | -0.58(-2.92%) |
Aug 11, 2023 | 19.90 | 19.90 | 19.66 | 19.83 | 9,109 | -0.07(-0.35%) |
Aug 10, 2023 | 19.81 | 20.11 | 19.60 | 19.90 | 11,250 | -0.22(-1.09%) |
Aug 09, 2023 | 20.12 | 20.19 | 19.89 | 20.12 | 8,982 | +0.00(+0.00%) |
Aug 08, 2023 | 20.25 | 20.25 | 19.71 | 20.12 | 11,681 | -0.16(-0.79%) |
Aug 07, 2023 | 20.27 | 20.28 | 19.98 | 20.28 | 17,966 | +0.14(+0.69%) |
Aug 04, 2023 | 19.95 | 20.33 | 19.95 | 20.14 | 10,409 | +0.53(+2.71%) |
Aug 03, 2023 | 19.82 | 19.83 | 19.41 | 19.61 | 29,754 | -0.46(-2.30%) |
Aug 02, 2023 | 20.15 | 20.15 | 19.82 | 20.07 | 27,818 | -0.36(-1.76%) |
Aug 01, 2023 | 20.60 | 20.66 | 20.29 | 20.43 | 18,074 | -0.41(-1.94%) |
Jul 31, 2023 | 21.28 | 21.28 | 20.75 | 20.84 | 7,742 | -0.45(-2.09%) |
Jul 28, 2023 | 20.68 | 21.37 | 20.61 | 21.28 | 6,936 | +0.55(+2.65%) |
Jul 27, 2023 | 21.76 | 21.76 | 20.67 | 20.73 | 14,664 | -0.63(-2.95%) |
Jul 26, 2023 | 21.05 | 21.45 | 21.05 | 21.36 | 10,893 | +0.40(+1.90%) |
Jul 25, 2023 | 21.02 | 21.25 | 20.87 | 20.96 | 10,429 | -0.10(-0.47%) |
Jul 24, 2023 | 21.10 | 21.15 | 20.79 | 21.06 | 6,827 | +0.29(+1.38%) |
Jul 21, 2023 | 20.99 | 20.99 | 20.74 | 20.77 | 6,930 | -0.25(-1.21%) |
Jul 20, 2023 | 21.56 | 21.71 | 20.96 | 21.03 | 17,631 | -0.32(-1.51%) |
Jul 19, 2023 | 20.98 | 21.44 | 20.98 | 21.35 | 6,436 | +0.35(+1.69%) |
Jul 18, 2023 | 20.75 | 21.14 | 20.75 | 21.00 | 33,091 | +0.44(+2.13%) |
Jul 17, 2023 | 20.25 | 20.57 | 20.25 | 20.56 | 9,244 | +0.25(+1.25%) |
Jul 14, 2023 | 20.27 | 20.37 | 20.15 | 20.30 | 10,924 | -0.22(-1.05%) |
Jul 13, 2023 | 20.88 | 20.88 | 20.14 | 20.52 | 43,652 | -0.97(-4.52%) |
Jul 12, 2023 | 21.85 | 21.85 | 20.66 | 21.49 | 18,233 | +0.92(+4.47%) |
Jul 11, 2023 | 20.60 | 20.68 | 20.39 | 20.57 | 3,676 | +0.29(+1.45%) |
Jul 10, 2023 | 19.58 | 20.28 | 19.58 | 20.28 | 23,753 | +0.60(+3.04%) |
Jul 07, 2023 | 19.38 | 19.80 | 19.38 | 19.68 | 3,285 | +0.55(+2.86%) |
Jul 06, 2023 | 18.94 | 19.19 | 18.75 | 19.13 | 30,795 | -0.64(-3.24%) |
Jul 05, 2023 | 19.85 | 19.97 | 19.77 | 19.77 | 4,116 | -0.33(-1.65%) |
Jul 03, 2023 | 20.36 | 20.98 | 20.10 | 20.10 | 2,830 | +0.00(+0.02%) |
Jun 30, 2023 | 20.25 | 20.27 | 20.10 | 20.10 | 6,036 | -0.03(-0.17%) |
Jun 29, 2023 | 20.03 | 20.13 | 19.86 | 20.13 | 4,227 | +0.22(+1.12%) |
Jun 28, 2023 | 19.79 | 19.91 | 19.79 | 19.91 | 1,483 | +0.13(+0.66%) |
Jun 27, 2023 | 19.40 | 19.78 | 19.37 | 19.78 | 1,222 | +0.58(+3.02%) |
Jun 26, 2023 | 18.77 | 19.30 | 18.77 | 19.20 | 7,425 | +0.61(+3.29%) |
Jun 23, 2023 | 19.01 | 19.01 | 18.57 | 18.59 | 3,749 | -0.57(-2.99%) |
Jun 22, 2023 | 19.30 | 19.50 | 19.16 | 19.16 | 4,084 | -0.59(-2.97%) |
Jun 21, 2023 | 19.98 | 19.98 | 19.45 | 19.75 | 14,850 | +0.27(+1.41%) |
Jun 20, 2023 | 19.50 | 19.58 | 19.43 | 19.47 | 9,300 | -0.27(-1.35%) |
Jun 16, 2023 | 20.00 | 20.02 | 19.64 | 19.74 | 2,409 | -0.23(-1.15%) |