Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.65 | 20.86 | 20.28 | 20.32 | 34,507 | -0.22(-1.07%) |
Sep 28, 2023 | 20.62 | 20.80 | 20.47 | 20.53 | 19,289 | -0.01(-0.05%) |
Sep 27, 2023 | 20.69 | 20.73 | 20.53 | 20.54 | 30,780 | -0.08(-0.37%) |
Sep 26, 2023 | 20.28 | 20.63 | 20.28 | 20.62 | 129,311 | +0.22(+1.07%) |
Sep 25, 2023 | 20.42 | 20.43 | 20.35 | 20.40 | 27,692 | -0.14(-0.69%) |
Sep 22, 2023 | 20.78 | 20.78 | 20.51 | 20.54 | 41,641 | -0.03(-0.14%) |
Sep 21, 2023 | 20.93 | 20.93 | 20.56 | 20.57 | 56,091 | -0.40(-1.92%) |
Sep 20, 2023 | 21.13 | 21.20 | 20.96 | 20.97 | 88,441 | -0.10(-0.49%) |
Sep 19, 2023 | 21.13 | 21.13 | 20.96 | 21.08 | 23,307 | +0.02(+0.09%) |
Sep 18, 2023 | 21.17 | 21.17 | 21.04 | 21.06 | 23,743 | -0.13(-0.62%) |
Sep 15, 2023 | 21.47 | 21.47 | 21.18 | 21.19 | 30,717 | -0.21(-0.97%) |
Sep 14, 2023 | 21.19 | 21.42 | 21.16 | 21.40 | 41,225 | +0.31(+1.48%) |
Sep 13, 2023 | 21.24 | 21.24 | 21.03 | 21.09 | 23,436 | -0.16(-0.76%) |
Sep 12, 2023 | 21.37 | 21.37 | 21.24 | 21.25 | 21,049 | -0.14(-0.66%) |
Sep 11, 2023 | 21.37 | 21.39 | 21.28 | 21.39 | 21,622 | +0.15(+0.71%) |
Sep 08, 2023 | 21.23 | 21.30 | 21.23 | 21.24 | 22,136 | +0.03(+0.13%) |
Sep 07, 2023 | 21.15 | 21.27 | 21.15 | 21.21 | 18,396 | -0.09(-0.44%) |
Sep 06, 2023 | 21.45 | 21.45 | 21.26 | 21.30 | 24,721 | -0.14(-0.66%) |
Sep 05, 2023 | 21.59 | 21.59 | 21.43 | 21.45 | 32,748 | -0.18(-0.83%) |
Sep 01, 2023 | 21.81 | 21.81 | 21.55 | 21.63 | 33,987 | +0.00(+0.00%) |
Aug 31, 2023 | 21.85 | 21.85 | 21.57 | 21.63 | 33,644 | -0.07(-0.31%) |
Aug 30, 2023 | 21.64 | 21.74 | 21.64 | 21.69 | 25,350 | +0.09(+0.39%) |
Aug 29, 2023 | 21.41 | 21.65 | 21.18 | 21.61 | 31,557 | +0.31(+1.47%) |
Aug 28, 2023 | 21.37 | 21.37 | 21.20 | 21.30 | 41,618 | +0.18(+0.85%) |
Aug 25, 2023 | 21.06 | 21.24 | 20.85 | 21.12 | 31,603 | +0.06(+0.27%) |
Aug 24, 2023 | 21.38 | 21.38 | 21.05 | 21.06 | 58,520 | -0.22(-1.02%) |
Aug 23, 2023 | 21.14 | 21.30 | 21.13 | 21.28 | 26,597 | +0.23(+1.08%) |
Aug 22, 2023 | 21.27 | 21.29 | 20.98 | 21.05 | 42,585 | -0.13(-0.60%) |
Aug 21, 2023 | 21.32 | 21.42 | 20.96 | 21.18 | 43,654 | -0.04(-0.17%) |
Aug 18, 2023 | 21.38 | 21.38 | 21.12 | 21.21 | 26,915 | -0.08(-0.35%) |
Aug 17, 2023 | 21.60 | 21.60 | 21.23 | 21.29 | 25,997 | -0.16(-0.75%) |
Aug 16, 2023 | 21.57 | 21.63 | 21.42 | 21.45 | 24,493 | -0.17(-0.79%) |
Aug 15, 2023 | 21.95 | 21.95 | 21.62 | 21.62 | 21,699 | -0.26(-1.20%) |
Aug 14, 2023 | 21.88 | 21.89 | 21.68 | 21.88 | 29,352 | +0.02(+0.09%) |
Aug 11, 2023 | 21.84 | 21.89 | 21.79 | 21.86 | 19,538 | +0.00(+0.00%) |
Aug 10, 2023 | 21.96 | 22.13 | 21.85 | 21.86 | 31,852 | -0.03(-0.13%) |
Aug 09, 2023 | 21.94 | 21.94 | 21.80 | 21.89 | 21,821 | +0.04(+0.17%) |
Aug 08, 2023 | 21.77 | 21.86 | 21.65 | 21.85 | 25,486 | -0.04(-0.17%) |
Aug 07, 2023 | 21.64 | 21.95 | 21.60 | 21.89 | 73,204 | +0.39(+1.79%) |
Aug 04, 2023 | 21.72 | 21.82 | 21.48 | 21.50 | 30,890 | -0.10(-0.48%) |
Aug 03, 2023 | 21.62 | 21.72 | 21.54 | 21.61 | 25,962 | -0.14(-0.65%) |
Aug 02, 2023 | 21.80 | 21.90 | 21.74 | 21.75 | 44,549 | -0.26(-1.20%) |
Aug 01, 2023 | 22.14 | 22.16 | 21.99 | 22.01 | 50,987 | -0.16(-0.72%) |
Jul 31, 2023 | 22.19 | 22.30 | 22.12 | 22.17 | 37,404 | +0.07(+0.30%) |
Jul 28, 2023 | 22.12 | 22.12 | 22.02 | 22.11 | 41,820 | +0.18(+0.81%) |
Jul 27, 2023 | 22.06 | 22.25 | 21.93 | 21.93 | 45,646 | -0.06(-0.26%) |
Jul 26, 2023 | 21.92 | 22.06 | 21.90 | 21.98 | 44,075 | -0.01(-0.04%) |
Jul 25, 2023 | 21.90 | 22.02 | 21.90 | 21.99 | 35,371 | +0.01(+0.04%) |
Jul 24, 2023 | 22.03 | 22.08 | 21.96 | 21.98 | 31,562 | -0.05(-0.21%) |
Jul 21, 2023 | 22.23 | 22.23 | 22.01 | 22.03 | 29,992 | -0.01(-0.05%) |
Jul 20, 2023 | 22.27 | 22.34 | 22.04 | 22.04 | 22,881 | -0.21(-0.92%) |
Jul 19, 2023 | 22.23 | 22.40 | 22.22 | 22.25 | 58,912 | +0.08(+0.38%) |
Jul 18, 2023 | 21.74 | 22.16 | 21.74 | 22.16 | 37,549 | +0.35(+1.58%) |
Jul 17, 2023 | 21.79 | 21.86 | 21.78 | 21.82 | 24,635 | +0.04(+0.17%) |
Jul 14, 2023 | 21.94 | 21.97 | 21.74 | 21.78 | 34,100 | -0.11(-0.51%) |
Jul 13, 2023 | 21.69 | 21.90 | 21.69 | 21.89 | 26,434 | +0.33(+1.52%) |
Jul 12, 2023 | 21.48 | 21.63 | 21.48 | 21.57 | 26,924 | +0.27(+1.27%) |
Jul 11, 2023 | 21.18 | 21.29 | 21.13 | 21.29 | 24,060 | +0.19(+0.88%) |
Jul 10, 2023 | 21.15 | 21.15 | 20.96 | 21.11 | 22,283 | +0.06(+0.27%) |
Jul 07, 2023 | 20.93 | 21.17 | 20.93 | 21.05 | 39,470 | +0.09(+0.45%) |
Jul 06, 2023 | 21.09 | 21.14 | 20.82 | 20.96 | 36,304 | -0.21(-1.01%) |
Jul 05, 2023 | 21.22 | 21.32 | 21.17 | 21.17 | 57,805 | -0.23(-1.09%) |