Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.71 | 18.72 | 18.44 | 18.45 | 584,833 | -0.19(-1.02%) |
Sep 28, 2023 | 18.73 | 18.73 | 18.55 | 18.64 | 1,122,508 | -0.09(-0.48%) |
Sep 27, 2023 | 18.87 | 18.87 | 18.70 | 18.73 | 230,624 | -0.25(-1.32%) |
Sep 26, 2023 | 19.04 | 19.06 | 18.96 | 18.98 | 208,181 | -0.14(-0.76%) |
Sep 25, 2023 | 19.20 | 19.14 | 19.12 | 19.12 | 101,600 | -0.10(-0.52%) |
Sep 22, 2023 | 19.24 | 19.26 | 19.21 | 19.23 | 186,177 | +0.06(+0.29%) |
Sep 21, 2023 | 19.15 | 19.20 | 19.13 | 19.17 | 867,050 | -0.13(-0.68%) |
Sep 20, 2023 | 19.31 | 19.45 | 19.30 | 19.30 | 403,334 | +0.02(+0.08%) |
Sep 19, 2023 | 19.33 | 19.33 | 19.27 | 19.29 | 137,773 | -0.02(-0.10%) |
Sep 18, 2023 | 19.25 | 19.31 | 19.20 | 19.30 | 84,706 | +0.11(+0.60%) |
Sep 15, 2023 | 19.23 | 19.27 | 19.19 | 19.19 | 71,670 | +0.13(+0.68%) |
Sep 14, 2023 | 19.00 | 19.08 | 18.98 | 19.06 | 68,325 | +0.00(+0.00%) |
Sep 13, 2023 | 19.12 | 19.12 | 19.05 | 19.06 | 170,763 | -0.05(-0.26%) |
Sep 12, 2023 | 19.07 | 19.12 | 19.05 | 19.11 | 88,625 | -0.08(-0.42%) |
Sep 11, 2023 | 19.27 | 19.27 | 19.18 | 19.19 | 63,682 | +0.02(+0.10%) |
Sep 08, 2023 | 19.20 | 19.26 | 19.15 | 19.17 | 81,850 | +0.02(+0.10%) |
Sep 07, 2023 | 19.21 | 19.21 | 19.14 | 19.15 | 88,865 | +0.01(+0.08%) |
Sep 06, 2023 | 19.20 | 19.26 | 19.12 | 19.14 | 377,147 | -0.10(-0.52%) |
Sep 05, 2023 | 19.31 | 19.31 | 19.23 | 19.23 | 331,982 | -0.14(-0.70%) |
Sep 01, 2023 | 19.46 | 19.48 | 19.32 | 19.37 | 113,464 | -0.01(-0.05%) |
Aug 31, 2023 | 19.41 | 19.41 | 19.36 | 19.38 | 119,054 | -0.02(-0.10%) |
Aug 30, 2023 | 19.43 | 19.45 | 19.40 | 19.40 | 96,571 | +0.05(+0.26%) |
Aug 29, 2023 | 19.16 | 19.35 | 19.00 | 19.35 | 344,612 | +0.18(+0.94%) |
Aug 28, 2023 | 19.12 | 19.23 | 19.12 | 19.17 | 45,926 | +0.05(+0.26%) |
Aug 25, 2023 | 19.12 | 19.18 | 19.01 | 19.12 | 243,280 | -0.02(-0.10%) |
Aug 24, 2023 | 19.12 | 19.20 | 19.09 | 19.14 | 211,596 | -0.01(-0.05%) |
Aug 23, 2023 | 19.09 | 19.18 | 19.06 | 19.15 | 165,682 | +0.20(+1.06%) |
Aug 22, 2023 | 18.93 | 18.96 | 18.87 | 18.95 | 139,256 | +0.03(+0.16%) |
Aug 21, 2023 | 18.93 | 18.93 | 18.83 | 18.92 | 106,890 | +0.06(+0.29%) |
Aug 18, 2023 | 18.92 | 18.93 | 18.85 | 18.86 | 119,460 | +0.00(+0.00%) |
Aug 17, 2023 | 19.00 | 19.00 | 18.82 | 18.86 | 252,419 | -0.03(-0.16%) |
Aug 16, 2023 | 19.01 | 19.04 | 18.89 | 18.89 | 626,246 | -0.09(-0.50%) |
Aug 15, 2023 | 19.02 | 19.08 | 18.97 | 18.99 | 320,055 | -0.06(-0.31%) |
Aug 14, 2023 | 19.03 | 19.10 | 19.00 | 19.05 | 230,385 | -0.06(-0.31%) |
Aug 11, 2023 | 19.13 | 19.18 | 19.10 | 19.11 | 143,042 | +0.00(+0.00%) |
Aug 10, 2023 | 19.18 | 19.22 | 19.11 | 19.11 | 889,728 | -0.02(-0.10%) |
Aug 09, 2023 | 19.23 | 19.25 | 19.13 | 19.13 | 129,683 | -0.10(-0.52%) |
Aug 08, 2023 | 19.21 | 19.29 | 19.21 | 19.23 | 964,055 | -0.10(-0.52%) |
Aug 07, 2023 | 19.40 | 19.40 | 19.29 | 19.33 | 103,764 | -0.06(-0.31%) |
Aug 04, 2023 | 19.38 | 19.45 | 19.35 | 19.39 | 136,909 | +0.07(+0.36%) |
Aug 03, 2023 | 19.30 | 19.37 | 19.30 | 19.32 | 115,871 | +0.00(+0.00%) |
Aug 02, 2023 | 19.43 | 19.45 | 19.31 | 19.32 | 189,590 | -0.10(-0.51%) |
Aug 01, 2023 | 19.47 | 19.51 | 19.39 | 19.42 | 182,311 | -0.19(-0.97%) |
Jul 31, 2023 | 19.63 | 19.70 | 19.61 | 19.61 | 155,600 | +0.04(+0.20%) |
Jul 28, 2023 | 19.53 | 19.60 | 19.51 | 19.57 | 171,142 | +0.15(+0.77%) |
Jul 27, 2023 | 19.54 | 19.54 | 19.40 | 19.42 | 115,930 | -0.29(-1.50%) |
Jul 26, 2023 | 19.66 | 19.75 | 19.62 | 19.71 | 69,307 | +0.09(+0.48%) |
Jul 25, 2023 | 19.54 | 19.62 | 19.49 | 19.62 | 52,834 | +0.11(+0.54%) |
Jul 24, 2023 | 19.60 | 19.61 | 19.50 | 19.52 | 57,055 | -0.09(-0.43%) |
Jul 21, 2023 | 19.59 | 19.62 | 19.55 | 19.60 | 62,578 | -0.07(-0.36%) |
Jul 20, 2023 | 19.76 | 19.76 | 19.63 | 19.67 | 64,105 | -0.08(-0.43%) |
Jul 19, 2023 | 19.74 | 19.77 | 19.68 | 19.75 | 53,357 | +0.02(+0.08%) |
Jul 18, 2023 | 19.67 | 19.81 | 19.61 | 19.74 | 221,133 | +0.21(+1.08%) |
Jul 17, 2023 | 19.46 | 19.54 | 19.44 | 19.53 | 187,240 | +0.02(+0.10%) |
Jul 14, 2023 | 19.54 | 19.59 | 19.49 | 19.51 | 99,544 | -0.06(-0.33%) |
Jul 13, 2023 | 19.58 | 19.59 | 19.53 | 19.57 | 99,268 | +0.00(+0.03%) |
Jul 12, 2023 | 19.48 | 19.57 | 19.48 | 19.57 | 406,402 | +0.27(+1.40%) |
Jul 11, 2023 | 19.30 | 19.32 | 19.27 | 19.30 | 147,055 | +0.07(+0.36%) |
Jul 10, 2023 | 19.19 | 19.24 | 19.18 | 19.23 | 75,755 | +0.01(+0.05%) |
Jul 07, 2023 | 19.19 | 19.31 | 19.19 | 19.22 | 120,575 | +0.14(+0.73%) |
Jul 06, 2023 | 19.10 | 19.11 | 19.01 | 19.08 | 111,488 | -0.06(-0.31%) |
Jul 05, 2023 | 19.30 | 19.30 | 19.13 | 19.14 | 185,522 | -0.05(-0.26%) |