Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.07 | 19.09 | 19.00 | 19.01 | 1,071,376 | +0.04(+0.20%) |
Sep 28, 2023 | 18.88 | 18.98 | 18.87 | 18.97 | 384,810 | +0.09(+0.46%) |
Sep 27, 2023 | 18.98 | 18.99 | 18.82 | 18.88 | 749,143 | -0.13(-0.71%) |
Sep 26, 2023 | 19.09 | 19.10 | 19.00 | 19.02 | 436,869 | -0.14(-0.75%) |
Sep 25, 2023 | 19.19 | 19.19 | 19.16 | 19.16 | 361,013 | -0.15(-0.79%) |
Sep 22, 2023 | 19.36 | 19.40 | 19.29 | 19.31 | 317,931 | +0.06(+0.30%) |
Sep 21, 2023 | 19.27 | 19.31 | 19.21 | 19.25 | 299,549 | -0.15(-0.79%) |
Sep 20, 2023 | 19.51 | 19.56 | 19.41 | 19.41 | 423,594 | -0.03(-0.15%) |
Sep 19, 2023 | 19.46 | 19.51 | 19.44 | 19.44 | 169,761 | -0.08(-0.39%) |
Sep 18, 2023 | 19.47 | 19.52 | 19.45 | 19.51 | 152,312 | +0.02(+0.10%) |
Sep 15, 2023 | 19.49 | 19.55 | 19.48 | 19.49 | 293,842 | +0.01(+0.05%) |
Sep 14, 2023 | 19.50 | 19.55 | 19.48 | 19.48 | 301,554 | -0.05(-0.25%) |
Sep 13, 2023 | 19.50 | 19.59 | 19.50 | 19.53 | 233,435 | +0.03(+0.15%) |
Sep 12, 2023 | 19.47 | 19.52 | 19.46 | 19.50 | 179,263 | -0.03(-0.15%) |
Sep 11, 2023 | 19.51 | 19.55 | 19.49 | 19.53 | 232,918 | +0.10(+0.49%) |
Sep 08, 2023 | 19.49 | 19.51 | 19.44 | 19.44 | 516,934 | +0.00(+0.00%) |
Sep 07, 2023 | 19.44 | 19.44 | 19.39 | 19.44 | 333,457 | -0.03(-0.15%) |
Sep 06, 2023 | 19.50 | 19.55 | 19.45 | 19.47 | 175,587 | -0.08(-0.39%) |
Sep 05, 2023 | 19.63 | 19.64 | 19.54 | 19.54 | 149,414 | -0.28(-1.40%) |
Sep 01, 2023 | 19.89 | 19.93 | 19.77 | 19.82 | 1,063,732 | +0.00(+0.01%) |
Aug 31, 2023 | 19.88 | 19.89 | 19.82 | 19.82 | 179,566 | -0.09(-0.43%) |
Aug 30, 2023 | 19.93 | 19.96 | 19.90 | 19.90 | 333,124 | -0.03(-0.14%) |
Aug 29, 2023 | 19.76 | 19.94 | 19.76 | 19.93 | 338,323 | +0.11(+0.58%) |
Aug 28, 2023 | 19.81 | 19.83 | 19.76 | 19.82 | 155,589 | +0.01(+0.05%) |
Aug 25, 2023 | 19.79 | 19.86 | 19.72 | 19.81 | 193,740 | +0.03(+0.14%) |
Aug 24, 2023 | 19.74 | 19.83 | 19.74 | 19.78 | 10,046,957 | -0.02(-0.10%) |
Aug 23, 2023 | 19.66 | 19.81 | 19.60 | 19.80 | 164,819 | +0.21(+1.07%) |
Aug 22, 2023 | 19.59 | 19.62 | 19.55 | 19.59 | 190,597 | +0.02(+0.10%) |
Aug 21, 2023 | 19.58 | 19.60 | 19.54 | 19.57 | 197,361 | -0.04(-0.19%) |
Aug 18, 2023 | 19.60 | 19.66 | 19.59 | 19.61 | 480,991 | +0.02(+0.10%) |
Aug 17, 2023 | 19.69 | 19.69 | 19.57 | 19.59 | 386,198 | +0.01(+0.05%) |
Aug 16, 2023 | 19.67 | 19.74 | 19.57 | 19.58 | 209,981 | -0.09(-0.44%) |
Aug 15, 2023 | 19.70 | 19.71 | 19.66 | 19.66 | 294,826 | -0.10(-0.48%) |
Aug 14, 2023 | 19.73 | 19.79 | 19.71 | 19.76 | 288,170 | -0.10(-0.48%) |
Aug 11, 2023 | 19.87 | 19.95 | 19.86 | 19.86 | 195,430 | -0.09(-0.43%) |
Aug 10, 2023 | 20.26 | 20.26 | 19.94 | 19.94 | 270,383 | +0.02(+0.10%) |
Aug 09, 2023 | 19.90 | 19.96 | 19.89 | 19.92 | 300,255 | +0.05(+0.24%) |
Aug 08, 2023 | 19.83 | 19.87 | 19.80 | 19.87 | 257,595 | -0.07(-0.33%) |
Aug 07, 2023 | 19.98 | 19.98 | 19.91 | 19.94 | 154,093 | -0.11(-0.52%) |
Aug 04, 2023 | 20.03 | 20.08 | 20.00 | 20.05 | 264,448 | +0.13(+0.67%) |
Aug 03, 2023 | 19.95 | 19.95 | 19.89 | 19.91 | 359,814 | -0.13(-0.67%) |
Aug 02, 2023 | 20.08 | 20.10 | 20.00 | 20.05 | 171,513 | -0.11(-0.57%) |
Aug 01, 2023 | 20.26 | 20.32 | 20.13 | 20.16 | 1,023,502 | -0.22(-1.10%) |
Jul 31, 2023 | 20.38 | 20.42 | 20.37 | 20.38 | 159,649 | -0.02(-0.09%) |
Jul 28, 2023 | 20.37 | 20.41 | 20.34 | 20.40 | 322,622 | +0.19(+0.94%) |
Jul 27, 2023 | 20.37 | 20.38 | 20.21 | 20.21 | 154,923 | -0.26(-1.25%) |
Jul 26, 2023 | 20.37 | 20.52 | 20.37 | 20.47 | 320,131 | +0.10(+0.51%) |
Jul 25, 2023 | 20.37 | 20.39 | 20.35 | 20.37 | 158,906 | -0.03(-0.14%) |
Jul 24, 2023 | 20.38 | 20.43 | 20.37 | 20.39 | 154,711 | +0.03(+0.14%) |
Jul 21, 2023 | 20.41 | 20.42 | 20.37 | 20.37 | 122,392 | -0.02(-0.09%) |
Jul 20, 2023 | 20.48 | 20.50 | 20.37 | 20.38 | 223,407 | -0.15(-0.74%) |
Jul 19, 2023 | 20.53 | 20.55 | 20.47 | 20.54 | 165,528 | +0.01(+0.05%) |
Jul 18, 2023 | 20.53 | 20.58 | 20.52 | 20.53 | 271,870 | +0.00(+0.00%) |
Jul 17, 2023 | 20.43 | 20.53 | 20.40 | 20.53 | 122,786 | +0.07(+0.33%) |
Jul 14, 2023 | 20.49 | 20.52 | 20.45 | 20.46 | 190,331 | -0.10(-0.51%) |
Jul 13, 2023 | 20.45 | 20.57 | 20.45 | 20.57 | 211,309 | +0.19(+0.93%) |
Jul 12, 2023 | 20.28 | 20.39 | 20.28 | 20.37 | 300,604 | +0.30(+1.52%) |
Jul 11, 2023 | 20.00 | 20.08 | 19.99 | 20.07 | 167,523 | +0.10(+0.52%) |
Jul 10, 2023 | 19.92 | 19.98 | 19.89 | 19.97 | 479,183 | +0.02(+0.10%) |
Jul 07, 2023 | 19.81 | 19.97 | 19.81 | 19.95 | 267,778 | +0.12(+0.62%) |
Jul 06, 2023 | 19.91 | 19.92 | 19.76 | 19.82 | 238,663 | -0.22(-1.09%) |
Jul 05, 2023 | 20.08 | 20.09 | 20.03 | 20.04 | 961,400 | -0.03(-0.14%) |