Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.15 | 21.16 | 21.00 | 21.16 | 17,954 | +0.08(+0.40%) |
Aug 30, 2023 | 21.09 | 21.09 | 20.98 | 21.08 | 5,522 | +0.08(+0.36%) |
Aug 29, 2023 | 20.86 | 21.01 | 20.69 | 21.00 | 14,256 | +0.23(+1.08%) |
Aug 28, 2023 | 20.78 | 20.96 | 20.78 | 20.78 | 8,086 | +0.03(+0.14%) |
Aug 25, 2023 | 20.68 | 20.78 | 20.68 | 20.75 | 4,781 | -0.01(-0.04%) |
Aug 24, 2023 | 20.94 | 20.94 | 20.63 | 20.75 | 28,226 | -0.22(-1.04%) |
Aug 23, 2023 | 20.76 | 21.00 | 20.76 | 20.97 | 3,251 | +0.20(+0.96%) |
Aug 22, 2023 | 20.87 | 20.87 | 20.76 | 20.77 | 2,748 | +0.03(+0.12%) |
Aug 21, 2023 | 20.95 | 20.97 | 20.75 | 20.75 | 5,779 | -0.12(-0.58%) |
Aug 18, 2023 | 20.83 | 20.98 | 20.68 | 20.87 | 5,409 | +0.14(+0.68%) |
Aug 17, 2023 | 20.96 | 20.96 | 20.68 | 20.73 | 14,282 | -0.29(-1.38%) |
Aug 16, 2023 | 21.40 | 21.40 | 20.98 | 21.02 | 2,585 | +0.14(+0.67%) |
Aug 15, 2023 | 21.23 | 21.48 | 20.88 | 20.88 | 10,010 | -0.28(-1.33%) |
Aug 14, 2023 | 21.11 | 21.46 | 20.93 | 21.16 | 9,702 | +0.07(+0.36%) |
Aug 11, 2023 | 21.29 | 21.47 | 21.08 | 21.08 | 9,044 | -0.30(-1.40%) |
Aug 10, 2023 | 21.25 | 21.43 | 21.25 | 21.39 | 21,570 | -0.10(-0.48%) |
Aug 09, 2023 | 21.41 | 21.49 | 21.41 | 21.49 | 3,095 | -0.05(-0.22%) |
Aug 08, 2023 | 21.29 | 21.54 | 21.20 | 21.54 | 9,820 | +0.11(+0.53%) |
Aug 07, 2023 | 21.22 | 21.45 | 21.17 | 21.42 | 10,788 | +0.18(+0.84%) |
Aug 04, 2023 | 21.19 | 21.31 | 21.16 | 21.24 | 17,234 | +0.07(+0.31%) |
Aug 03, 2023 | 21.06 | 21.18 | 21.00 | 21.18 | 4,151 | +0.07(+0.36%) |
Aug 02, 2023 | 20.97 | 21.14 | 20.97 | 21.10 | 11,401 | +0.07(+0.31%) |
Aug 01, 2023 | 21.10 | 21.10 | 20.99 | 21.04 | 16,264 | -0.07(-0.31%) |
Jul 31, 2023 | 21.08 | 21.10 | 20.92 | 21.10 | 26,717 | +0.23(+1.08%) |
Jul 28, 2023 | 20.82 | 20.95 | 20.82 | 20.88 | 8,499 | +0.05(+0.23%) |
Jul 27, 2023 | 20.90 | 20.92 | 20.75 | 20.83 | 29,397 | -0.11(-0.54%) |
Jul 26, 2023 | 20.87 | 21.01 | 20.85 | 20.94 | 12,272 | +0.12(+0.59%) |
Jul 25, 2023 | 20.96 | 21.10 | 20.82 | 20.82 | 23,276 | -0.28(-1.33%) |
Jul 24, 2023 | 21.10 | 21.10 | 20.95 | 21.10 | 12,273 | +0.15(+0.72%) |
Jul 21, 2023 | 20.86 | 20.99 | 20.86 | 20.95 | 20,055 | +0.03(+0.13%) |
Jul 20, 2023 | 21.10 | 21.10 | 20.92 | 20.93 | 5,588 | -0.10(-0.49%) |
Jul 19, 2023 | 21.10 | 21.10 | 20.96 | 21.03 | 6,531 | -0.02(-0.09%) |
Jul 18, 2023 | 20.85 | 21.10 | 20.85 | 21.05 | 12,547 | -0.05(-0.22%) |
Jul 17, 2023 | 21.07 | 21.09 | 20.85 | 21.09 | 12,715 | +0.08(+0.40%) |
Jul 14, 2023 | 21.08 | 21.08 | 21.01 | 21.01 | 5,030 | -0.02(-0.09%) |
Jul 13, 2023 | 21.09 | 21.10 | 21.03 | 21.03 | 12,627 | -0.06(-0.27%) |
Jul 12, 2023 | 21.01 | 21.08 | 20.98 | 21.08 | 6,264 | +0.21(+0.99%) |
Jul 11, 2023 | 20.79 | 20.92 | 20.68 | 20.88 | 19,785 | +0.00(+0.00%) |
Jul 10, 2023 | 20.78 | 20.92 | 20.78 | 20.88 | 11,716 | +0.02(+0.09%) |
Jul 07, 2023 | 20.82 | 20.87 | 20.82 | 20.86 | 4,105 | +0.07(+0.36%) |
Jul 06, 2023 | 20.88 | 20.88 | 20.63 | 20.78 | 16,168 | -0.04(-0.18%) |
Jul 05, 2023 | 20.96 | 20.96 | 20.82 | 20.82 | 20,282 | -0.09(-0.45%) |
Jul 03, 2023 | 20.91 | 20.96 | 20.68 | 20.92 | 7,483 | -0.18(-0.84%) |
Jun 30, 2023 | 20.69 | 21.09 | 20.47 | 21.09 | 24,819 | +0.52(+2.51%) |
Jun 29, 2023 | 21.09 | 21.09 | 20.27 | 20.58 | 16,104 | +0.11(+0.51%) |
Jun 28, 2023 | 20.49 | 20.60 | 20.46 | 20.47 | 11,941 | +0.10(+0.50%) |
Jun 27, 2023 | 20.53 | 20.54 | 20.37 | 20.37 | 9,202 | -0.14(-0.67%) |
Jun 26, 2023 | 20.27 | 20.55 | 20.27 | 20.51 | 13,569 | +0.05(+0.22%) |
Jun 23, 2023 | 20.46 | 20.55 | 20.41 | 20.46 | 7,743 | +0.00(+0.00%) |
Jun 22, 2023 | 20.37 | 20.54 | 20.29 | 20.46 | 12,962 | +0.00(+0.02%) |
Jun 21, 2023 | 20.50 | 20.55 | 20.37 | 20.46 | 9,588 | +0.14(+0.70%) |
Jun 20, 2023 | 20.04 | 20.44 | 20.04 | 20.32 | 15,830 | +0.19(+0.96%) |
Jun 16, 2023 | 20.14 | 20.14 | 20.09 | 20.12 | 4,977 | +0.07(+0.36%) |