Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 10, 2023 | 20.00 | 0 | -0.03(-0.12%) | |||
Nov 09, 2023 | 20.02 | 20.03 | 20.01 | 20.03 | 1,815 | -0.02(-0.10%) |
Nov 08, 2023 | 20.01 | 20.05 | 20.01 | 20.05 | 2,696 | +0.05(+0.22%) |
Nov 07, 2023 | 20.01 | 20.01 | 20.00 | 20.00 | 4,588 | -0.01(-0.07%) |
Nov 06, 2023 | 20.01 | 20.02 | 19.99 | 20.02 | 25,388 | -0.01(-0.03%) |
Nov 03, 2023 | 20.00 | 20.02 | 20.00 | 20.02 | 2,230 | +0.04(+0.23%) |
Nov 02, 2023 | 19.96 | 20.02 | 19.96 | 19.98 | 5,281 | +0.02(+0.10%) |
Nov 01, 2023 | 19.99 | 20.00 | 19.96 | 19.96 | 39,487 | -0.02(-0.13%) |
Oct 31, 2023 | 20.02 | 20.03 | 19.97 | 19.98 | 34,655 | +0.04(+0.18%) |
Oct 30, 2023 | 19.98 | 19.99 | 19.95 | 19.95 | 35,159 | -0.05(-0.25%) |
Oct 27, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 570 | +0.02(+0.10%) |
Oct 26, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 1,501 | -0.01(-0.05%) |
Oct 25, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 57 | +0.02(+0.10%) |
Oct 24, 2023 | 19.97 | 19.97 | 19.96 | 19.97 | 2,189 | -0.02(-0.08%) |
Oct 23, 2023 | 19.96 | 19.98 | 19.96 | 19.98 | 5,022 | +0.01(+0.03%) |
Oct 20, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 175 | +0.00(+0.02%) |
Oct 19, 2023 | 19.99 | 19.99 | 19.98 | 19.98 | 2,061 | +0.01(+0.05%) |
Oct 18, 2023 | 19.95 | 19.96 | 19.94 | 19.96 | 1,722 | -0.00(-0.00%) |
Oct 17, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 54 | +0.03(+0.13%) |
Oct 16, 2023 | 19.97 | 19.99 | 19.94 | 19.94 | 5,311 | -0.03(-0.15%) |
Oct 13, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 110 | +0.01(+0.03%) |
Oct 12, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 141 | +0.00(+0.02%) |
Oct 11, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 232 | +0.01(+0.03%) |
Oct 10, 2023 | 19.94 | 19.95 | 19.94 | 19.95 | 1,150 | +0.00(+0.00%) |
Oct 09, 2023 | 19.95 | 19.95 | 19.93 | 19.95 | 4,159 | +0.00(+0.03%) |
Oct 06, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Oct 05, 2023 | 19.97 | 19.97 | 19.95 | 19.95 | 2,563 | -0.02(-0.08%) |
Oct 04, 2023 | 19.96 | 19.96 | 19.94 | 19.96 | 19,298 | +0.03(+0.13%) |
Oct 03, 2023 | 19.95 | 19.95 | 19.91 | 19.94 | 442 | -0.47(-2.28%) |
Oct 02, 2023 | 20.51 | 20.54 | 20.29 | 20.41 | 4,142 | +0.06(+0.27%) |
Sep 29, 2023 | 20.56 | 20.56 | 20.32 | 20.35 | 1,091 | -0.06(-0.28%) |
Sep 28, 2023 | 20.45 | 20.45 | 20.41 | 20.41 | 857 | +0.29(+1.43%) |
Sep 27, 2023 | 20.14 | 20.15 | 20.12 | 20.12 | 2,401 | +0.10(+0.50%) |
Sep 26, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 12 | -0.30(-1.46%) |
Sep 25, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 70 | +0.09(+0.45%) |
Sep 22, 2023 | 20.38 | 20.38 | 20.22 | 20.22 | 5,129 | +0.06(+0.32%) |
Sep 21, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 64 | -0.47(-2.29%) |
Sep 20, 2023 | 20.92 | 20.92 | 20.63 | 20.63 | 229 | -0.28(-1.33%) |
Sep 19, 2023 | 20.86 | 20.91 | 20.84 | 20.91 | 511 | -0.05(-0.22%) |
Sep 18, 2023 | 20.82 | 20.97 | 20.82 | 20.96 | 1,460 | +0.06(+0.27%) |
Sep 15, 2023 | 20.92 | 20.93 | 20.90 | 20.90 | 6,873 | -0.54(-2.52%) |
Sep 14, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 85 | +0.19(+0.90%) |
Sep 13, 2023 | 21.33 | 21.36 | 21.24 | 21.25 | 20,658 | -0.01(-0.06%) |
Sep 12, 2023 | 21.39 | 21.39 | 21.26 | 21.26 | 514 | -0.29(-1.35%) |
Sep 11, 2023 | 21.57 | 21.57 | 21.55 | 21.55 | 9,732 | +0.13(+0.58%) |
Sep 08, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 100 | -0.11(-0.51%) |
Sep 07, 2023 | 21.33 | 21.54 | 21.33 | 21.54 | 462 | -0.14(-0.66%) |
Sep 06, 2023 | 21.81 | 21.85 | 21.66 | 21.68 | 3,568 | -0.11(-0.51%) |
Sep 05, 2023 | 21.74 | 21.86 | 21.74 | 21.79 | 6,828 | -0.01(-0.04%) |
Sep 01, 2023 | 21.81 | 21.83 | 21.72 | 21.80 | 114,531 | +0.01(+0.07%) |
Aug 31, 2023 | 21.78 | 21.79 | 21.78 | 21.79 | 4,863 | +0.13(+0.62%) |
Aug 30, 2023 | 21.65 | 21.65 | 21.47 | 21.65 | 1,255 | +0.09(+0.44%) |
Aug 29, 2023 | 21.52 | 21.58 | 21.52 | 21.56 | 3,203 | +0.55(+2.64%) |
Aug 28, 2023 | 20.93 | 21.01 | 20.93 | 21.01 | 160 | +0.20(+0.96%) |
Aug 25, 2023 | 20.71 | 20.81 | 20.71 | 20.81 | 414 | +0.08(+0.37%) |
Aug 24, 2023 | 20.95 | 20.95 | 20.73 | 20.73 | 541 | -0.50(-2.37%) |
Aug 23, 2023 | 21.20 | 21.23 | 21.20 | 21.23 | 419 | +0.38(+1.83%) |
Aug 22, 2023 | 21.12 | 21.15 | 20.85 | 20.85 | 8,431 | -0.12(-0.58%) |
Aug 21, 2023 | 20.63 | 20.98 | 20.63 | 20.97 | 2,017 | +0.55(+2.68%) |
Aug 18, 2023 | 20.23 | 20.42 | 20.16 | 20.42 | 25,789 | +0.02(+0.08%) |
Aug 17, 2023 | 20.49 | 20.50 | 20.41 | 20.41 | 2,577 | -0.14(-0.70%) |
Aug 16, 2023 | 20.66 | 20.76 | 20.55 | 20.55 | 6,998 | -0.31(-1.49%) |
Aug 15, 2023 | 21.05 | 21.05 | 20.86 | 20.86 | 1,446 | -0.26(-1.23%) |
Aug 14, 2023 | 20.72 | 21.12 | 20.66 | 21.12 | 1,639 | +0.47(+2.28%) |
Aug 11, 2023 | 20.73 | 20.75 | 20.65 | 20.65 | 1,342 | -0.39(-1.85%) |
Aug 10, 2023 | 21.33 | 21.33 | 21.04 | 21.04 | 2,899 | -0.07(-0.33%) |
Aug 09, 2023 | 21.18 | 21.18 | 21.11 | 21.11 | 558 | -0.35(-1.61%) |
Aug 08, 2023 | 21.32 | 21.46 | 21.32 | 21.46 | 294 | -0.24(-1.13%) |
Aug 07, 2023 | 21.61 | 21.70 | 21.61 | 21.70 | 328 | +0.22(+1.01%) |
Aug 04, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 191 | -0.15(-0.68%) |
Aug 03, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 476 | -0.01(-0.05%) |
Aug 02, 2023 | 21.83 | 21.83 | 21.61 | 21.64 | 2,787 | -0.72(-3.22%) |
Aug 01, 2023 | 22.19 | 22.41 | 22.19 | 22.36 | 16,937 | -0.03(-0.11%) |
Jul 31, 2023 | 22.30 | 22.40 | 22.30 | 22.39 | 4,549 | +0.05(+0.23%) |
Jul 28, 2023 | 22.21 | 22.33 | 22.20 | 22.33 | 480 | +0.41(+1.87%) |
Jul 27, 2023 | 22.23 | 22.30 | 21.92 | 21.92 | 809 | +0.15(+0.70%) |
Jul 26, 2023 | 21.81 | 21.81 | 21.77 | 21.77 | 747 | -0.23(-1.05%) |
Jul 25, 2023 | 22.04 | 22.08 | 22.00 | 22.00 | 1,385 | +0.27(+1.24%) |
Jul 24, 2023 | 21.65 | 21.73 | 21.62 | 21.73 | 6,063 | +0.04(+0.18%) |
Jul 21, 2023 | 21.79 | 21.84 | 21.69 | 21.69 | 2,638 | +0.02(+0.09%) |
Jul 20, 2023 | 22.06 | 22.06 | 21.67 | 21.67 | 4,243 | -0.64(-2.88%) |
Jul 19, 2023 | 22.42 | 22.42 | 22.31 | 22.31 | 2,543 | -0.17(-0.74%) |
Jul 18, 2023 | 22.23 | 22.48 | 22.23 | 22.48 | 1,478 | +0.09(+0.41%) |
Jul 17, 2023 | 22.40 | 22.46 | 22.39 | 22.39 | 10,181 | +0.36(+1.61%) |
Jul 14, 2023 | 22.13 | 22.13 | 22.03 | 22.03 | 685 | -0.16(-0.71%) |
Jul 13, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 83 | +0.44(+2.01%) |
Jul 12, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 90 | +0.34(+1.57%) |
Jul 11, 2023 | 21.19 | 21.41 | 21.19 | 21.41 | 437 | +0.12(+0.57%) |
Jul 10, 2023 | 21.17 | 21.29 | 21.17 | 21.29 | 2,948 | +0.24(+1.15%) |
Jul 07, 2023 | 21.06 | 21.23 | 21.05 | 21.05 | 7,161 | +0.00(+0.01%) |
Jul 06, 2023 | 20.91 | 21.06 | 20.90 | 21.05 | 4,268 | -0.26(-1.23%) |
Jul 05, 2023 | 21.33 | 21.37 | 21.29 | 21.31 | 32,406 | -0.06(-0.30%) |
Jul 03, 2023 | 21.36 | 21.38 | 21.33 | 21.38 | 8,579 | -0.03(-0.14%) |
Jun 30, 2023 | 21.28 | 21.45 | 21.28 | 21.41 | 4,636 | +0.24(+1.15%) |
Jun 29, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 158 | +0.01(+0.03%) |
Jun 28, 2023 | 21.20 | 21.22 | 21.16 | 21.16 | 1,830 | -0.07(-0.34%) |
Jun 27, 2023 | 21.04 | 21.25 | 21.04 | 21.23 | 1,143 | +0.42(+2.03%) |
Jun 26, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 212 | -0.05(-0.25%) |
Jun 23, 2023 | 20.67 | 20.92 | 20.67 | 20.86 | 14,434 | -0.06(-0.28%) |
Jun 22, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 64 | +0.03(+0.14%) |
Jun 21, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 10 | -0.07(-0.35%) |
Jun 20, 2023 | 20.95 | 20.96 | 20.95 | 20.96 | 5,545 | +0.01(+0.07%) |
Jun 16, 2023 | 20.97 | 20.97 | 20.95 | 20.95 | 423 | -0.12(-0.55%) |