Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.46 | 20.53 | 20.46 | 20.50 | 4,276 | +0.04(+0.19%) |
Oct 30, 2023 | 20.45 | 20.56 | 20.45 | 20.46 | 5,408 | -0.06(-0.31%) |
Oct 27, 2023 | 20.58 | 20.59 | 20.49 | 20.52 | 24,951 | +0.01(+0.07%) |
Oct 26, 2023 | 20.47 | 20.55 | 20.45 | 20.51 | 12,430 | +0.00(+0.00%) |
Oct 25, 2023 | 20.61 | 20.61 | 20.45 | 20.51 | 6,644 | -0.05(-0.24%) |
Oct 24, 2023 | 20.64 | 20.64 | 20.52 | 20.56 | 13,171 | +0.06(+0.32%) |
Oct 23, 2023 | 20.40 | 20.49 | 20.40 | 20.49 | 8,713 | +0.01(+0.06%) |
Oct 20, 2023 | 20.45 | 20.48 | 20.40 | 20.48 | 25,388 | +0.05(+0.26%) |
Oct 19, 2023 | 20.42 | 20.52 | 20.42 | 20.43 | 190,516 | -0.02(-0.10%) |
Oct 18, 2023 | 20.52 | 20.52 | 20.45 | 20.45 | 17,630 | -0.10(-0.51%) |
Oct 17, 2023 | 20.57 | 20.62 | 20.55 | 20.55 | 37,216 | -0.07(-0.33%) |
Oct 16, 2023 | 20.65 | 20.68 | 20.62 | 20.62 | 13,399 | -0.11(-0.51%) |
Oct 13, 2023 | 20.72 | 20.73 | 20.68 | 20.73 | 1,391 | +0.11(+0.51%) |
Oct 12, 2023 | 20.72 | 20.72 | 20.62 | 20.62 | 36,649 | -0.08(-0.41%) |
Oct 11, 2023 | 20.70 | 20.72 | 20.69 | 20.70 | 3,478 | +0.03(+0.13%) |
Oct 10, 2023 | 20.73 | 20.73 | 20.54 | 20.68 | 217,836 | +0.03(+0.14%) |
Oct 09, 2023 | 20.59 | 20.65 | 20.56 | 20.65 | 14,057 | +0.13(+0.63%) |
Oct 06, 2023 | 20.50 | 20.54 | 20.50 | 20.52 | 1,356 | -0.06(-0.30%) |
Oct 05, 2023 | 20.59 | 20.59 | 20.53 | 20.58 | 30,092 | +0.04(+0.18%) |
Oct 04, 2023 | 20.47 | 20.59 | 20.46 | 20.54 | 12,821 | +0.00(+0.01%) |
Oct 03, 2023 | 20.65 | 20.65 | 20.54 | 20.54 | 38,618 | -0.16(-0.77%) |
Oct 02, 2023 | 20.75 | 20.75 | 20.67 | 20.70 | 4,153 | -0.07(-0.33%) |
Sep 29, 2023 | 20.78 | 20.82 | 20.75 | 20.77 | 5,931 | +0.05(+0.26%) |
Sep 28, 2023 | 20.73 | 20.74 | 20.71 | 20.72 | 10,557 | -0.05(-0.26%) |
Sep 27, 2023 | 20.82 | 20.82 | 20.76 | 20.77 | 6,018 | -0.02(-0.11%) |
Sep 26, 2023 | 20.83 | 20.85 | 20.79 | 20.79 | 61,352 | -0.10(-0.46%) |
Sep 25, 2023 | 20.91 | 20.90 | 20.86 | 20.89 | 4,766 | -0.02(-0.11%) |
Sep 22, 2023 | 20.88 | 20.91 | 20.88 | 20.91 | 884 | +0.02(+0.11%) |
Sep 21, 2023 | 20.90 | 20.91 | 20.85 | 20.89 | 78,182 | -0.08(-0.38%) |
Sep 20, 2023 | 21.03 | 21.03 | 20.95 | 20.97 | 7,692 | +0.00(+0.02%) |
Sep 19, 2023 | 20.99 | 21.02 | 20.97 | 20.97 | 26,332 | -0.05(-0.25%) |
Sep 18, 2023 | 20.99 | 21.03 | 20.98 | 21.02 | 5,321 | +0.03(+0.16%) |
Sep 15, 2023 | 21.02 | 21.02 | 20.98 | 20.98 | 18,498 | -0.02(-0.09%) |
Sep 14, 2023 | 21.07 | 21.07 | 20.98 | 21.00 | 8,534 | -0.03(-0.14%) |
Sep 13, 2023 | 21.02 | 21.04 | 20.98 | 21.03 | 8,086 | +0.05(+0.23%) |
Sep 12, 2023 | 21.00 | 21.02 | 20.98 | 20.98 | 7,127 | +0.01(+0.05%) |
Sep 11, 2023 | 20.97 | 21.00 | 20.97 | 20.98 | 3,644 | -0.04(-0.17%) |
Sep 08, 2023 | 21.02 | 21.04 | 20.98 | 21.01 | 5,313 | -0.01(-0.06%) |
Sep 07, 2023 | 21.05 | 21.05 | 20.95 | 21.02 | 20,464 | +0.04(+0.17%) |
Sep 06, 2023 | 20.99 | 21.02 | 20.95 | 20.99 | 7,448 | -0.03(-0.15%) |
Sep 05, 2023 | 21.04 | 21.06 | 20.98 | 21.02 | 32,590 | -0.02(-0.11%) |
Sep 01, 2023 | 21.10 | 21.10 | 21.03 | 21.04 | 7,936 | -0.05(-0.23%) |
Aug 31, 2023 | 21.02 | 21.14 | 21.02 | 21.09 | 24,548 | +0.02(+0.11%) |
Aug 30, 2023 | 21.06 | 21.12 | 21.02 | 21.07 | 5,765 | +0.04(+0.18%) |
Aug 29, 2023 | 20.96 | 21.04 | 20.96 | 21.03 | 140,720 | +0.08(+0.39%) |
Aug 28, 2023 | 20.96 | 20.98 | 20.90 | 20.95 | 3,747 | +0.02(+0.08%) |
Aug 25, 2023 | 20.94 | 20.94 | 20.92 | 20.93 | 4,751 | -0.00(-0.02%) |
Aug 24, 2023 | 20.94 | 20.94 | 20.89 | 20.94 | 28,613 | -0.02(-0.10%) |
Aug 23, 2023 | 20.91 | 20.97 | 20.85 | 20.96 | 4,977 | +0.15(+0.70%) |
Aug 22, 2023 | 20.81 | 20.81 | 20.78 | 20.81 | 40,769 | +0.01(+0.07%) |
Aug 21, 2023 | 20.77 | 20.88 | 20.76 | 20.80 | 7,878 | -0.06(-0.27%) |
Aug 18, 2023 | 20.85 | 20.90 | 20.81 | 20.85 | 2,306 | +0.02(+0.08%) |
Aug 17, 2023 | 20.88 | 20.89 | 20.84 | 20.84 | 11,354 | +0.00(+0.00%) |
Aug 16, 2023 | 20.90 | 20.96 | 20.84 | 20.84 | 6,180 | -0.06(-0.27%) |
Aug 15, 2023 | 20.92 | 20.92 | 20.89 | 20.90 | 11,874 | -0.03(-0.14%) |
Aug 14, 2023 | 20.93 | 20.97 | 20.92 | 20.92 | 6,972 | -0.07(-0.33%) |
Aug 11, 2023 | 21.00 | 21.01 | 20.98 | 20.99 | 9,392 | -0.05(-0.26%) |
Aug 10, 2023 | 21.11 | 21.11 | 21.05 | 21.05 | 9,852 | -0.01(-0.05%) |
Aug 09, 2023 | 20.95 | 21.09 | 20.95 | 21.06 | 14,417 | +0.06(+0.27%) |
Aug 08, 2023 | 21.02 | 21.06 | 21.00 | 21.00 | 29,364 | +0.00(+0.00%) |
Aug 07, 2023 | 21.04 | 21.04 | 20.96 | 21.00 | 3,010 | -0.01(-0.05%) |
Aug 04, 2023 | 20.97 | 21.01 | 20.96 | 21.01 | 7,739 | +0.07(+0.34%) |
Aug 03, 2023 | 20.93 | 20.94 | 20.92 | 20.94 | 8,856 | -0.07(-0.32%) |
Aug 02, 2023 | 21.00 | 21.01 | 20.98 | 21.00 | 13,830 | -0.06(-0.29%) |