Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 1,037 | +0.00(+0.00%) |
Oct 30, 2023 | 20.60 | 20.68 | 20.41 | 20.41 | 1,658 | -0.18(-0.89%) |
Oct 27, 2023 | 20.55 | 20.59 | 20.45 | 20.59 | 2,224 | +0.00(+0.00%) |
Oct 26, 2023 | 20.59 | 20.59 | 20.53 | 20.59 | 7,952 | +0.02(+0.09%) |
Oct 25, 2023 | 20.40 | 20.64 | 20.39 | 20.57 | 7,705 | +0.17(+0.85%) |
Oct 24, 2023 | 20.59 | 20.63 | 20.02 | 20.40 | 5,035 | -0.16(-0.80%) |
Oct 23, 2023 | 20.62 | 20.78 | 20.33 | 20.56 | 10,462 | -0.18(-0.88%) |
Oct 20, 2023 | 20.80 | 20.87 | 20.62 | 20.75 | 2,060 | -0.05(-0.23%) |
Oct 19, 2023 | 20.34 | 20.80 | 20.34 | 20.80 | 1,224 | -0.12(-0.55%) |
Oct 18, 2023 | 20.93 | 21.26 | 20.82 | 20.91 | 3,795 | +0.08(+0.37%) |
Oct 17, 2023 | 20.89 | 21.26 | 20.63 | 20.83 | 21,495 | -0.01(-0.05%) |
Oct 16, 2023 | 20.87 | 20.84 | 20.57 | 20.84 | 12,332 | +0.00(+0.00%) |
Oct 13, 2023 | 20.98 | 20.98 | 20.78 | 20.84 | 2,431 | -0.28(-1.33%) |
Oct 12, 2023 | 20.87 | 21.12 | 20.87 | 21.12 | 1,345 | +0.25(+1.20%) |
Oct 11, 2023 | 21.01 | 21.01 | 20.81 | 20.87 | 4,470 | -0.06(-0.28%) |
Oct 10, 2023 | 20.75 | 20.97 | 19.83 | 20.93 | 8,135 | +0.25(+1.22%) |
Oct 09, 2023 | 20.72 | 21.25 | 20.68 | 20.68 | 4,280 | +0.00(+0.00%) |
Oct 06, 2023 | 20.68 | 20.82 | 20.51 | 20.68 | 25,236 | -0.13(-0.60%) |
Oct 05, 2023 | 20.76 | 20.81 | 20.49 | 20.80 | 13,939 | +0.10(+0.47%) |
Oct 04, 2023 | 20.52 | 21.06 | 20.52 | 20.71 | 6,128 | +0.23(+1.14%) |
Oct 03, 2023 | 20.54 | 20.54 | 20.48 | 20.48 | 697 | -0.25(-1.22%) |
Oct 02, 2023 | 20.70 | 20.73 | 20.41 | 20.73 | 7,085 | +0.05(+0.23%) |
Sep 29, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 366 | +0.04(+0.19%) |
Sep 28, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 598 | +0.14(+0.66%) |
Sep 27, 2023 | 20.87 | 20.87 | 20.49 | 20.51 | 3,196 | -0.13(-0.61%) |
Sep 26, 2023 | 20.49 | 20.63 | 20.49 | 20.63 | 654 | +0.17(+0.85%) |
Sep 25, 2023 | 20.60 | 20.44 | 20.30 | 20.46 | 5,083 | -0.27(-1.31%) |
Sep 22, 2023 | 20.65 | 20.73 | 20.64 | 20.73 | 1,402 | +0.10(+0.47%) |
Sep 21, 2023 | 21.20 | 21.20 | 20.63 | 20.63 | 706 | +0.00(+0.00%) |
Sep 20, 2023 | 21.08 | 21.08 | 20.60 | 20.63 | 1,283 | +0.05(+0.23%) |
Sep 19, 2023 | 20.58 | 20.87 | 20.58 | 20.58 | 879 | +0.04(+0.19%) |
Sep 18, 2023 | 20.87 | 20.87 | 20.44 | 20.54 | 10,017 | -0.33(-1.57%) |
Sep 15, 2023 | 20.84 | 20.87 | 20.84 | 20.87 | 4,200 | +0.02(+0.12%) |
Sep 14, 2023 | 21.02 | 21.02 | 20.80 | 20.85 | 5,161 | +0.16(+0.77%) |
Sep 13, 2023 | 20.71 | 20.78 | 20.69 | 20.69 | 1,509 | +0.00(+0.00%) |
Sep 12, 2023 | 20.64 | 21.21 | 20.64 | 20.69 | 5,086 | +0.08(+0.38%) |
Sep 11, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 837 | -0.15(-0.74%) |
Sep 08, 2023 | 20.68 | 20.77 | 20.40 | 20.77 | 4,151 | +0.67(+3.32%) |
Sep 07, 2023 | 19.63 | 20.52 | 19.63 | 20.10 | 11,079 | +0.47(+2.41%) |
Sep 06, 2023 | 20.94 | 20.99 | 19.43 | 19.63 | 16,563 | -1.31(-6.28%) |
Sep 05, 2023 | 20.88 | 20.94 | 20.88 | 20.94 | 3,516 | +0.00(+0.00%) |
Sep 01, 2023 | 21.20 | 21.20 | 20.94 | 20.94 | 1,386 | +0.06(+0.28%) |
Aug 31, 2023 | 20.95 | 21.16 | 20.88 | 20.88 | 5,482 | +0.09(+0.42%) |
Aug 30, 2023 | 20.89 | 20.89 | 20.80 | 20.80 | 2,234 | -0.34(-1.60%) |
Aug 29, 2023 | 20.80 | 21.13 | 20.80 | 21.13 | 1,402 | +0.34(+1.63%) |
Aug 28, 2023 | 20.80 | 21.10 | 20.61 | 20.80 | 6,270 | +0.00(+0.00%) |
Aug 25, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 1,425 | -0.15(-0.74%) |
Aug 24, 2023 | 20.86 | 20.95 | 20.71 | 20.95 | 1,710 | +0.13(+0.60%) |
Aug 23, 2023 | 20.94 | 21.01 | 20.82 | 20.82 | 2,678 | +0.01(+0.05%) |
Aug 22, 2023 | 20.91 | 20.93 | 20.81 | 20.81 | 2,685 | -0.06(-0.28%) |
Aug 21, 2023 | 21.11 | 21.11 | 20.69 | 20.87 | 5,259 | -0.20(-0.96%) |
Aug 18, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 1,606 | +0.00(+0.00%) |
Aug 17, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 1,801 | +0.04(+0.18%) |
Aug 16, 2023 | 21.61 | 21.61 | 20.78 | 21.04 | 7,643 | -0.87(-3.97%) |
Aug 15, 2023 | 21.61 | 22.10 | 21.58 | 21.91 | 5,282 | +0.34(+1.57%) |
Aug 14, 2023 | 21.91 | 21.94 | 21.48 | 21.57 | 8,845 | -0.13(-0.58%) |
Aug 11, 2023 | 21.74 | 21.74 | 21.69 | 21.69 | 735 | +0.00(+0.00%) |
Aug 10, 2023 | 21.74 | 21.83 | 21.41 | 21.69 | 4,088 | +0.00(+0.00%) |
Aug 09, 2023 | 21.68 | 22.07 | 21.67 | 21.69 | 7,000 | -0.08(-0.35%) |
Aug 08, 2023 | 21.55 | 21.83 | 21.55 | 21.77 | 3,515 | +0.11(+0.49%) |
Aug 07, 2023 | 21.46 | 21.84 | 21.46 | 21.67 | 7,364 | +0.07(+0.31%) |
Aug 04, 2023 | 21.41 | 21.60 | 20.78 | 21.60 | 10,453 | +0.19(+0.89%) |
Aug 03, 2023 | 21.58 | 21.58 | 20.51 | 21.41 | 2,744 | -0.16(-0.75%) |
Aug 02, 2023 | 21.50 | 21.57 | 21.50 | 21.57 | 2,760 | -0.19(-0.88%) |