Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.54 | 19.54 | 19.50 | 19.54 | 4,683 | +0.00(+0.00%) |
Aug 30, 2023 | 19.54 | 19.55 | 19.52 | 19.53 | 9,907 | +0.01(+0.05%) |
Aug 29, 2023 | 19.42 | 19.52 | 19.42 | 19.52 | 24,552 | +0.11(+0.59%) |
Aug 28, 2023 | 19.41 | 19.42 | 19.36 | 19.41 | 44,839 | +0.07(+0.35%) |
Aug 25, 2023 | 19.31 | 19.36 | 19.28 | 19.34 | 11,594 | +0.11(+0.57%) |
Aug 24, 2023 | 19.32 | 19.32 | 19.23 | 19.24 | 8,960 | -0.14(-0.73%) |
Aug 23, 2023 | 19.32 | 19.38 | 19.31 | 19.38 | 13,654 | +0.18(+0.91%) |
Aug 22, 2023 | 19.23 | 19.23 | 19.19 | 19.20 | 5,633 | +0.04(+0.20%) |
Aug 21, 2023 | 19.19 | 19.26 | 19.15 | 19.16 | 15,645 | -0.03(-0.15%) |
Aug 18, 2023 | 19.21 | 19.23 | 19.17 | 19.19 | 15,454 | +0.02(+0.12%) |
Aug 17, 2023 | 19.26 | 19.26 | 19.16 | 19.17 | 10,129 | -0.10(-0.52%) |
Aug 16, 2023 | 19.34 | 19.34 | 19.27 | 19.27 | 39,042 | -0.07(-0.37%) |
Aug 15, 2023 | 19.34 | 19.36 | 19.34 | 19.34 | 13,239 | -0.06(-0.32%) |
Aug 14, 2023 | 19.30 | 19.43 | 19.30 | 19.40 | 16,952 | +0.08(+0.43%) |
Aug 11, 2023 | 19.33 | 19.34 | 19.32 | 19.32 | 3,887 | -0.05(-0.24%) |
Aug 10, 2023 | 19.46 | 19.47 | 19.33 | 19.36 | 26,304 | -0.04(-0.20%) |
Aug 09, 2023 | 19.39 | 19.41 | 19.35 | 19.40 | 11,287 | +0.01(+0.05%) |
Aug 08, 2023 | 19.33 | 19.41 | 19.33 | 19.39 | 8,426 | +0.00(+0.02%) |
Aug 07, 2023 | 19.37 | 19.39 | 19.34 | 19.39 | 5,833 | +0.03(+0.17%) |
Aug 04, 2023 | 19.34 | 19.43 | 19.34 | 19.35 | 21,089 | +0.09(+0.47%) |
Aug 03, 2023 | 19.24 | 19.27 | 19.24 | 19.26 | 2,733 | -0.07(-0.37%) |
Aug 02, 2023 | 19.28 | 19.34 | 19.26 | 19.34 | 8,398 | -0.05(-0.27%) |
Aug 01, 2023 | 19.39 | 19.42 | 19.39 | 19.39 | 15,307 | -0.12(-0.64%) |
Jul 31, 2023 | 19.49 | 19.53 | 19.48 | 19.51 | 40,898 | +0.07(+0.36%) |
Jul 28, 2023 | 19.40 | 19.45 | 19.40 | 19.44 | 6,161 | +0.12(+0.63%) |
Jul 27, 2023 | 19.50 | 19.50 | 19.32 | 19.32 | 16,132 | -0.17(-0.89%) |
Jul 26, 2023 | 19.42 | 19.49 | 19.42 | 19.49 | 5,029 | +0.08(+0.41%) |
Jul 25, 2023 | 19.39 | 19.44 | 19.35 | 19.41 | 33,593 | -0.03(-0.13%) |
Jul 24, 2023 | 19.46 | 19.50 | 19.42 | 19.44 | 15,480 | -0.02(-0.08%) |
Jul 21, 2023 | 19.46 | 19.46 | 19.44 | 19.46 | 17,020 | +0.08(+0.44%) |
Jul 20, 2023 | 19.40 | 19.41 | 19.37 | 19.37 | 7,097 | -0.14(-0.70%) |
Jul 19, 2023 | 19.54 | 19.54 | 19.45 | 19.51 | 13,290 | +0.02(+0.12%) |
Jul 18, 2023 | 19.50 | 19.51 | 19.48 | 19.48 | 11,393 | +0.04(+0.19%) |
Jul 17, 2023 | 19.42 | 19.46 | 19.40 | 19.45 | 16,396 | +0.06(+0.32%) |
Jul 14, 2023 | 19.51 | 19.51 | 19.38 | 19.38 | 6,792 | -0.17(-0.84%) |
Jul 13, 2023 | 19.52 | 19.55 | 19.49 | 19.55 | 18,376 | +0.12(+0.61%) |
Jul 12, 2023 | 19.38 | 19.44 | 19.38 | 19.43 | 6,444 | +0.17(+0.91%) |
Jul 11, 2023 | 19.19 | 19.26 | 19.18 | 19.26 | 19,095 | +0.11(+0.56%) |
Jul 10, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 5,815 | +0.10(+0.52%) |
Jul 07, 2023 | 19.07 | 19.18 | 19.05 | 19.05 | 3,718 | +0.01(+0.08%) |
Jul 06, 2023 | 19.01 | 19.04 | 19.01 | 19.04 | 10,453 | -0.15(-0.79%) |
Jul 05, 2023 | 19.21 | 19.21 | 19.15 | 19.19 | 35,445 | -0.06(-0.32%) |
Jul 03, 2023 | 19.24 | 19.25 | 19.22 | 19.25 | 29,678 | -0.05(-0.25%) |
Jun 30, 2023 | 19.26 | 19.31 | 19.25 | 19.30 | 23,544 | +0.15(+0.78%) |
Jun 29, 2023 | 19.13 | 19.17 | 19.11 | 19.15 | 27,226 | -0.08(-0.44%) |
Jun 28, 2023 | 19.10 | 19.23 | 19.09 | 19.23 | 6,557 | +0.09(+0.49%) |
Jun 27, 2023 | 19.08 | 19.14 | 19.08 | 19.14 | 8,461 | +0.06(+0.30%) |
Jun 26, 2023 | 19.06 | 19.08 | 19.03 | 19.08 | 9,339 | +0.05(+0.25%) |
Jun 23, 2023 | 19.06 | 19.06 | 19.02 | 19.03 | 10,022 | -0.07(-0.34%) |
Jun 22, 2023 | 19.11 | 19.13 | 19.08 | 19.10 | 15,473 | -0.04(-0.23%) |
Jun 21, 2023 | 19.17 | 19.17 | 19.14 | 19.14 | 16,596 | -0.09(-0.46%) |
Jun 20, 2023 | 19.24 | 19.24 | 19.21 | 19.23 | 12,326 | -0.04(-0.20%) |
Jun 16, 2023 | 19.28 | 19.28 | 19.25 | 19.27 | 20,999 | -0.01(-0.05%) |
Jun 15, 2023 | 19.28 | 19.28 | 19.26 | 19.28 | 4,516 | +0.07(+0.34%) |
Jun 14, 2023 | 19.21 | 19.28 | 19.14 | 19.21 | 18,892 | -0.00(-0.01%) |
Jun 13, 2023 | 19.24 | 19.27 | 19.21 | 19.21 | 3,213 | +0.02(+0.11%) |
Jun 12, 2023 | 19.16 | 19.22 | 19.16 | 19.19 | 9,001 | -0.02(-0.10%) |
Jun 09, 2023 | 19.22 | 19.24 | 19.19 | 19.21 | 24,113 | -0.01(-0.04%) |
Jun 08, 2023 | 19.16 | 19.22 | 19.11 | 19.22 | 92,188 | +0.12(+0.65%) |
Jun 07, 2023 | 19.20 | 19.21 | 19.09 | 19.10 | 12,349 | -0.08(-0.42%) |
Jun 06, 2023 | 19.12 | 19.20 | 19.12 | 19.18 | 9,951 | +0.04(+0.18%) |
Jun 05, 2023 | 19.16 | 19.16 | 19.14 | 19.14 | 7,673 | -0.05(-0.24%) |
Jun 02, 2023 | 19.14 | 19.21 | 19.12 | 19.19 | 21,869 | +0.18(+0.92%) |