Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.12 | 19.15 | 19.10 | 19.15 | 25,493 | -0.09(-0.45%) |
Aug 30, 2023 | 19.20 | 19.26 | 19.17 | 19.24 | 26,903 | +0.04(+0.20%) |
Aug 29, 2023 | 19.03 | 19.21 | 19.03 | 19.20 | 72,741 | +0.13(+0.70%) |
Aug 28, 2023 | 19.06 | 19.07 | 19.03 | 19.06 | 2,113 | +0.03(+0.15%) |
Aug 25, 2023 | 19.01 | 19.05 | 18.93 | 19.04 | 8,944 | +0.06(+0.34%) |
Aug 24, 2023 | 19.11 | 19.11 | 18.97 | 18.97 | 8,973 | -0.16(-0.84%) |
Aug 23, 2023 | 18.97 | 19.13 | 18.97 | 19.13 | 13,686 | +0.17(+0.89%) |
Aug 22, 2023 | 19.02 | 19.02 | 18.94 | 18.96 | 1,921 | -0.05(-0.28%) |
Aug 21, 2023 | 19.03 | 19.03 | 18.98 | 19.02 | 173,114 | -0.00(-0.03%) |
Aug 18, 2023 | 18.93 | 19.03 | 18.93 | 19.02 | 2,808 | +0.03(+0.15%) |
Aug 17, 2023 | 19.04 | 19.04 | 18.96 | 18.99 | 68,230 | -0.04(-0.23%) |
Aug 16, 2023 | 19.13 | 19.13 | 19.04 | 19.04 | 10,284 | -0.02(-0.10%) |
Aug 15, 2023 | 19.13 | 19.15 | 19.05 | 19.05 | 6,446 | -0.10(-0.50%) |
Aug 14, 2023 | 19.18 | 19.21 | 19.09 | 19.15 | 5,332 | -0.05(-0.27%) |
Aug 11, 2023 | 19.17 | 19.24 | 19.17 | 19.20 | 4,629 | -0.01(-0.07%) |
Aug 10, 2023 | 19.28 | 19.28 | 19.22 | 19.22 | 15,051 | -0.01(-0.05%) |
Aug 09, 2023 | 19.23 | 19.28 | 19.20 | 19.23 | 8,813 | +0.00(+0.00%) |
Aug 08, 2023 | 19.18 | 19.23 | 19.14 | 19.23 | 4,268 | -0.04(-0.20%) |
Aug 07, 2023 | 19.27 | 19.29 | 19.24 | 19.27 | 41,542 | +0.05(+0.25%) |
Aug 04, 2023 | 19.25 | 19.31 | 19.22 | 19.22 | 7,094 | +0.09(+0.45%) |
Aug 03, 2023 | 19.14 | 19.17 | 19.08 | 19.13 | 3,164 | -0.03(-0.15%) |
Aug 02, 2023 | 19.18 | 19.18 | 19.11 | 19.16 | 17,835 | -0.08(-0.40%) |
Aug 01, 2023 | 19.28 | 19.29 | 19.22 | 19.24 | 46,938 | -0.11(-0.58%) |
Jul 31, 2023 | 19.33 | 19.43 | 19.33 | 19.35 | 18,966 | +0.03(+0.15%) |
Jul 28, 2023 | 19.24 | 19.35 | 19.24 | 19.32 | 10,324 | +0.14(+0.75%) |
Jul 27, 2023 | 19.29 | 19.36 | 19.16 | 19.18 | 22,982 | -0.11(-0.55%) |
Jul 26, 2023 | 19.24 | 19.34 | 19.24 | 19.28 | 25,267 | +0.05(+0.25%) |
Jul 25, 2023 | 19.20 | 19.28 | 19.20 | 19.24 | 11,514 | -0.04(-0.20%) |
Jul 24, 2023 | 19.32 | 19.34 | 19.25 | 19.27 | 7,814 | -0.01(-0.05%) |
Jul 21, 2023 | 19.29 | 19.30 | 19.27 | 19.28 | 3,320 | +0.00(+0.02%) |
Jul 20, 2023 | 19.30 | 19.30 | 19.25 | 19.28 | 6,728 | -0.07(-0.35%) |
Jul 19, 2023 | 19.39 | 19.41 | 19.33 | 19.35 | 5,401 | -0.07(-0.34%) |
Jul 18, 2023 | 19.36 | 19.45 | 19.35 | 19.41 | 12,024 | +0.04(+0.22%) |
Jul 17, 2023 | 19.38 | 19.38 | 19.31 | 19.37 | 32,078 | -0.01(-0.05%) |
Jul 14, 2023 | 19.42 | 19.42 | 19.36 | 19.38 | 8,830 | -0.07(-0.35%) |
Jul 13, 2023 | 19.37 | 19.45 | 19.34 | 19.45 | 4,037 | +0.21(+1.10%) |
Jul 12, 2023 | 19.15 | 19.26 | 19.15 | 19.24 | 11,977 | +0.21(+1.08%) |
Jul 11, 2023 | 19.02 | 19.03 | 18.98 | 19.03 | 9,775 | +0.04(+0.20%) |
Jul 10, 2023 | 18.88 | 19.01 | 18.88 | 18.99 | 52,448 | +0.06(+0.30%) |
Jul 07, 2023 | 18.88 | 18.96 | 18.85 | 18.93 | 19,342 | +0.08(+0.43%) |
Jul 06, 2023 | 18.86 | 18.89 | 18.78 | 18.85 | 24,984 | -0.06(-0.30%) |
Jul 05, 2023 | 19.01 | 19.01 | 18.89 | 18.91 | 20,775 | -0.13(-0.68%) |
Jul 03, 2023 | 19.02 | 19.06 | 19.00 | 19.04 | 13,364 | -0.01(-0.04%) |
Jun 30, 2023 | 19.02 | 19.12 | 19.02 | 19.05 | 45,159 | +0.08(+0.43%) |
Jun 29, 2023 | 19.01 | 19.01 | 18.92 | 18.97 | 95,504 | -0.08(-0.42%) |
Jun 28, 2023 | 19.04 | 19.07 | 18.99 | 19.05 | 16,598 | -0.02(-0.12%) |
Jun 27, 2023 | 19.06 | 19.11 | 19.02 | 19.07 | 4,944 | +0.09(+0.45%) |
Jun 26, 2023 | 18.99 | 19.02 | 18.98 | 18.98 | 7,134 | -0.01(-0.08%) |
Jun 23, 2023 | 19.03 | 19.03 | 19.00 | 19.00 | 1,218 | -0.04(-0.20%) |
Jun 22, 2023 | 19.04 | 19.06 | 19.03 | 19.04 | 9,401 | -0.03(-0.17%) |
Jun 21, 2023 | 19.04 | 19.07 | 19.04 | 19.07 | 2,472 | -0.02(-0.10%) |
Jun 20, 2023 | 19.11 | 19.11 | 19.05 | 19.09 | 3,913 | -0.06(-0.32%) |
Jun 16, 2023 | 19.14 | 19.17 | 19.12 | 19.15 | 35,083 | +0.00(+0.01%) |
Jun 15, 2023 | 19.01 | 19.16 | 19.01 | 19.15 | 6,861 | +0.19(+0.99%) |
Jun 14, 2023 | 19.00 | 19.06 | 18.89 | 18.96 | 4,054 | -0.03(-0.15%) |
Jun 13, 2023 | 19.11 | 19.11 | 18.98 | 18.99 | 8,153 | +0.02(+0.10%) |
Jun 12, 2023 | 18.99 | 18.99 | 18.89 | 18.97 | 3,669 | +0.05(+0.27%) |
Jun 09, 2023 | 18.95 | 18.95 | 18.91 | 18.92 | 3,085 | +0.01(+0.05%) |
Jun 08, 2023 | 18.82 | 18.91 | 18.82 | 18.91 | 3,394 | +0.14(+0.73%) |
Jun 07, 2023 | 18.87 | 18.88 | 18.77 | 18.77 | 3,955 | -0.02(-0.10%) |
Jun 06, 2023 | 18.72 | 18.81 | 18.72 | 18.79 | 2,809 | +0.00(+0.00%) |
Jun 05, 2023 | 18.82 | 18.85 | 18.75 | 18.79 | 73,936 | +0.02(+0.13%) |
Jun 02, 2023 | 18.78 | 18.86 | 18.76 | 18.77 | 4,087 | +0.02(+0.13%) |