Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.31 | 19.69 | 19.31 | 19.66 | 54,603 | +0.33(+1.71%) |
Aug 30, 2023 | 19.38 | 19.39 | 19.26 | 19.33 | 15,171 | +0.04(+0.21%) |
Aug 29, 2023 | 19.20 | 19.37 | 19.20 | 19.29 | 10,782 | +0.07(+0.36%) |
Aug 28, 2023 | 19.15 | 19.30 | 19.09 | 19.22 | 19,063 | +0.13(+0.68%) |
Aug 25, 2023 | 19.08 | 19.09 | 18.93 | 19.09 | 19,999 | +0.09(+0.47%) |
Aug 24, 2023 | 19.17 | 19.24 | 18.77 | 19.00 | 29,421 | -0.04(-0.21%) |
Aug 23, 2023 | 18.85 | 19.08 | 18.83 | 19.04 | 19,375 | +0.24(+1.28%) |
Aug 22, 2023 | 18.77 | 18.80 | 18.63 | 18.80 | 22,868 | +0.24(+1.29%) |
Aug 21, 2023 | 18.90 | 18.92 | 18.56 | 18.56 | 21,086 | -0.36(-1.90%) |
Aug 18, 2023 | 18.99 | 19.21 | 18.86 | 18.92 | 33,222 | -0.20(-1.05%) |
Aug 17, 2023 | 19.36 | 19.36 | 18.94 | 19.12 | 38,425 | -0.14(-0.73%) |
Aug 16, 2023 | 19.39 | 19.48 | 19.24 | 19.26 | 13,976 | -0.12(-0.62%) |
Aug 15, 2023 | 19.59 | 19.61 | 19.35 | 19.38 | 16,266 | -0.21(-1.07%) |
Aug 14, 2023 | 19.58 | 19.68 | 19.53 | 19.59 | 19,414 | -0.21(-1.06%) |
Aug 11, 2023 | 19.74 | 19.83 | 19.74 | 19.80 | 21,021 | +0.06(+0.30%) |
Aug 10, 2023 | 19.76 | 19.87 | 19.68 | 19.74 | 12,906 | +0.04(+0.20%) |
Aug 09, 2023 | 19.76 | 19.77 | 19.70 | 19.70 | 9,456 | -0.04(-0.20%) |
Aug 08, 2023 | 19.77 | 19.77 | 19.74 | 19.74 | 9,614 | -0.03(-0.15%) |
Aug 07, 2023 | 19.74 | 19.86 | 19.74 | 19.77 | 8,722 | +0.03(+0.15%) |
Aug 04, 2023 | 19.66 | 19.87 | 19.66 | 19.74 | 11,208 | +0.08(+0.41%) |
Aug 03, 2023 | 19.76 | 19.79 | 19.55 | 19.66 | 11,891 | -0.19(-0.96%) |
Aug 02, 2023 | 19.85 | 19.88 | 19.74 | 19.85 | 31,682 | -0.11(-0.55%) |
Aug 01, 2023 | 20.00 | 20.07 | 19.90 | 19.96 | 19,322 | -0.14(-0.70%) |
Jul 31, 2023 | 19.90 | 20.10 | 19.87 | 20.10 | 36,844 | +0.18(+0.90%) |
Jul 28, 2023 | 19.81 | 20.05 | 19.80 | 19.92 | 31,094 | +0.11(+0.56%) |
Jul 27, 2023 | 20.10 | 20.18 | 19.78 | 19.81 | 29,914 | -0.25(-1.25%) |
Jul 26, 2023 | 20.02 | 20.13 | 20.02 | 20.06 | 15,818 | +0.07(+0.35%) |
Jul 25, 2023 | 19.97 | 20.07 | 19.94 | 19.99 | 12,015 | +0.02(+0.10%) |
Jul 24, 2023 | 20.13 | 20.13 | 19.96 | 19.97 | 13,608 | -0.05(-0.25%) |
Jul 21, 2023 | 20.10 | 20.13 | 19.93 | 20.02 | 22,540 | -0.02(-0.10%) |
Jul 20, 2023 | 20.06 | 20.06 | 19.91 | 20.04 | 14,894 | -0.04(-0.20%) |
Jul 19, 2023 | 20.02 | 20.25 | 19.97 | 20.08 | 13,114 | +0.09(+0.45%) |
Jul 18, 2023 | 19.95 | 20.04 | 19.95 | 19.99 | 13,973 | +0.06(+0.30%) |
Jul 17, 2023 | 20.03 | 20.03 | 19.85 | 19.93 | 10,106 | -0.11(-0.55%) |
Jul 14, 2023 | 20.04 | 20.13 | 19.85 | 20.04 | 23,386 | -0.09(-0.45%) |
Jul 13, 2023 | 19.99 | 20.13 | 19.97 | 20.13 | 21,988 | +0.17(+0.85%) |
Jul 12, 2023 | 19.95 | 20.09 | 19.93 | 19.96 | 25,158 | +0.15(+0.76%) |
Jul 11, 2023 | 19.86 | 19.92 | 19.80 | 19.81 | 11,448 | +0.05(+0.25%) |
Jul 10, 2023 | 19.83 | 20.05 | 19.76 | 19.76 | 19,679 | -0.07(-0.35%) |
Jul 07, 2023 | 19.70 | 19.93 | 19.70 | 19.83 | 14,994 | +0.06(+0.30%) |
Jul 06, 2023 | 19.97 | 19.97 | 19.65 | 19.77 | 20,589 | -0.35(-1.74%) |
Jul 05, 2023 | 19.96 | 20.14 | 19.96 | 20.12 | 29,251 | -0.04(-0.20%) |
Jul 03, 2023 | 20.01 | 20.16 | 19.96 | 20.16 | 20,942 | +0.23(+1.15%) |
Jun 30, 2023 | 19.80 | 20.06 | 19.80 | 19.93 | 66,959 | +0.18(+0.91%) |
Jun 29, 2023 | 19.93 | 19.94 | 19.64 | 19.75 | 28,208 | -0.23(-1.15%) |
Jun 28, 2023 | 19.96 | 20.00 | 19.83 | 19.98 | 22,315 | +0.10(+0.50%) |
Jun 27, 2023 | 19.83 | 20.00 | 19.83 | 19.88 | 33,506 | +0.03(+0.15%) |
Jun 26, 2023 | 20.04 | 20.18 | 19.85 | 19.85 | 41,769 | -0.06(-0.29%) |
Jun 23, 2023 | 19.82 | 20.11 | 19.82 | 19.91 | 56,578 | +0.20(+1.01%) |
Jun 22, 2023 | 19.77 | 19.88 | 19.68 | 19.71 | 8,135 | -0.06(-0.30%) |
Jun 21, 2023 | 19.85 | 19.98 | 19.74 | 19.77 | 23,117 | -0.08(-0.40%) |
Jun 20, 2023 | 20.01 | 20.19 | 19.84 | 19.85 | 21,531 | -0.20(-1.00%) |
Jun 16, 2023 | 20.14 | 20.29 | 20.05 | 20.05 | 11,249 | -0.09(-0.45%) |
Jun 15, 2023 | 20.06 | 20.31 | 19.31 | 20.14 | 20,381 | +0.08(+0.40%) |
Jun 14, 2023 | 20.14 | 20.20 | 19.86 | 20.06 | 36,334 | -0.07(-0.35%) |
Jun 13, 2023 | 20.23 | 20.23 | 20.07 | 20.13 | 12,248 | +0.07(+0.35%) |
Jun 12, 2023 | 20.27 | 20.42 | 20.04 | 20.06 | 25,193 | -0.19(-0.94%) |
Jun 09, 2023 | 20.47 | 20.48 | 20.25 | 20.25 | 22,101 | -0.14(-0.69%) |
Jun 08, 2023 | 20.34 | 20.46 | 20.21 | 20.39 | 20,185 | +0.02(+0.10%) |
Jun 07, 2023 | 20.62 | 20.65 | 20.37 | 20.37 | 30,400 | -0.26(-1.26%) |
Jun 06, 2023 | 20.67 | 20.69 | 20.59 | 20.63 | 27,161 | -0.05(-0.24%) |
Jun 05, 2023 | 20.63 | 20.78 | 20.45 | 20.68 | 29,814 | +0.05(+0.24%) |
Jun 02, 2023 | 20.28 | 20.67 | 20.23 | 20.63 | 21,712 | +0.53(+2.64%) |