Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.16 | 22.24 | 22.16 | 22.18 | 108,301 | +0.02(+0.11%) |
Sep 28, 2023 | 22.28 | 22.28 | 22.13 | 22.15 | 72,092 | -0.12(-0.54%) |
Sep 27, 2023 | 22.37 | 22.37 | 22.25 | 22.28 | 70,824 | -0.05(-0.22%) |
Sep 26, 2023 | 22.37 | 22.37 | 22.29 | 22.32 | 125,706 | -0.01(-0.04%) |
Sep 25, 2023 | 22.43 | 22.43 | 22.33 | 22.33 | 130,176 | -0.23(-1.03%) |
Sep 22, 2023 | 22.57 | 22.59 | 22.52 | 22.57 | 37,365 | +0.05(+0.22%) |
Sep 21, 2023 | 22.53 | 22.70 | 22.52 | 22.52 | 90,582 | -0.23(-1.02%) |
Sep 20, 2023 | 22.79 | 22.79 | 22.74 | 22.75 | 49,550 | -0.01(-0.04%) |
Sep 19, 2023 | 22.79 | 22.79 | 22.72 | 22.76 | 64,925 | -0.03(-0.13%) |
Sep 18, 2023 | 22.79 | 22.81 | 22.77 | 22.79 | 46,277 | +0.03(+0.13%) |
Sep 15, 2023 | 22.76 | 22.78 | 22.74 | 22.76 | 71,268 | +0.00(+0.00%) |
Sep 14, 2023 | 22.84 | 22.84 | 22.75 | 22.76 | 47,604 | -0.08(-0.34%) |
Sep 13, 2023 | 22.87 | 22.87 | 22.81 | 22.84 | 75,522 | +0.05(+0.21%) |
Sep 12, 2023 | 22.82 | 22.85 | 22.78 | 22.79 | 49,920 | -0.02(-0.09%) |
Sep 11, 2023 | 22.82 | 22.85 | 22.81 | 22.81 | 18,331 | -0.04(-0.17%) |
Sep 08, 2023 | 22.89 | 22.89 | 22.80 | 22.85 | 103,172 | +0.04(+0.17%) |
Sep 07, 2023 | 22.89 | 22.89 | 22.80 | 22.81 | 79,126 | -0.06(-0.25%) |
Sep 06, 2023 | 22.89 | 22.89 | 22.84 | 22.87 | 102,946 | +0.04(+0.17%) |
Sep 05, 2023 | 22.92 | 22.92 | 22.83 | 22.83 | 117,427 | -0.06(-0.25%) |
Sep 01, 2023 | 23.05 | 23.05 | 22.88 | 22.89 | 48,436 | -0.03(-0.14%) |
Aug 31, 2023 | 22.94 | 22.95 | 22.88 | 22.92 | 76,235 | +0.04(+0.17%) |
Aug 30, 2023 | 22.90 | 22.94 | 22.86 | 22.88 | 95,799 | +0.01(+0.04%) |
Aug 29, 2023 | 22.88 | 22.91 | 22.83 | 22.87 | 102,661 | +0.03(+0.13%) |
Aug 28, 2023 | 22.81 | 22.86 | 22.80 | 22.84 | 30,584 | +0.01(+0.04%) |
Aug 25, 2023 | 22.89 | 22.89 | 22.78 | 22.83 | 61,293 | +0.01(+0.04%) |
Aug 24, 2023 | 22.98 | 22.98 | 22.80 | 22.82 | 97,510 | -0.05(-0.21%) |
Aug 23, 2023 | 22.85 | 22.87 | 22.81 | 22.87 | 121,833 | +0.05(+0.21%) |
Aug 22, 2023 | 22.80 | 22.83 | 22.80 | 22.82 | 63,341 | +0.02(+0.09%) |
Aug 21, 2023 | 22.87 | 22.87 | 22.78 | 22.80 | 128,067 | -0.11(-0.46%) |
Aug 18, 2023 | 22.97 | 22.97 | 22.88 | 22.91 | 56,909 | -0.06(-0.25%) |
Aug 17, 2023 | 23.04 | 23.04 | 22.96 | 22.97 | 76,826 | -0.07(-0.29%) |
Aug 16, 2023 | 23.08 | 23.08 | 23.02 | 23.03 | 38,244 | -0.02(-0.08%) |
Aug 15, 2023 | 23.12 | 23.12 | 23.03 | 23.05 | 79,669 | -0.06(-0.25%) |
Aug 14, 2023 | 23.07 | 23.11 | 23.04 | 23.11 | 77,453 | +0.07(+0.29%) |
Aug 11, 2023 | 23.03 | 23.07 | 23.02 | 23.04 | 75,491 | -0.01(-0.04%) |
Aug 10, 2023 | 23.18 | 23.18 | 23.05 | 23.05 | 43,921 | -0.08(-0.33%) |
Aug 09, 2023 | 23.02 | 23.13 | 23.02 | 23.13 | 39,535 | +0.08(+0.34%) |
Aug 08, 2023 | 23.02 | 23.07 | 23.02 | 23.05 | 48,195 | +0.08(+0.34%) |
Aug 07, 2023 | 23.08 | 23.08 | 22.97 | 22.98 | 98,778 | -0.12(-0.50%) |
Aug 04, 2023 | 23.02 | 23.09 | 23.02 | 23.09 | 222,180 | +0.11(+0.46%) |
Aug 03, 2023 | 23.08 | 23.08 | 22.98 | 22.99 | 105,470 | -0.18(-0.79%) |
Aug 02, 2023 | 23.22 | 23.22 | 23.15 | 23.17 | 48,982 | -0.15(-0.62%) |
Aug 01, 2023 | 23.36 | 23.36 | 23.22 | 23.31 | 74,986 | +0.04(+0.16%) |
Jul 31, 2023 | 23.37 | 23.37 | 23.26 | 23.28 | 65,016 | -0.05(-0.21%) |
Jul 28, 2023 | 23.41 | 23.41 | 23.30 | 23.33 | 102,832 | +0.00(+0.00%) |
Jul 27, 2023 | 23.38 | 23.40 | 23.33 | 23.33 | 70,662 | -0.15(-0.66%) |
Jul 26, 2023 | 23.51 | 23.51 | 23.39 | 23.48 | 74,068 | +0.02(+0.08%) |
Jul 25, 2023 | 23.45 | 23.46 | 23.38 | 23.46 | 80,439 | +0.01(+0.06%) |
Jul 24, 2023 | 23.43 | 23.48 | 23.42 | 23.45 | 37,471 | +0.03(+0.14%) |
Jul 21, 2023 | 23.47 | 23.47 | 23.39 | 23.41 | 84,573 | +0.02(+0.08%) |
Jul 20, 2023 | 23.46 | 23.46 | 23.38 | 23.39 | 74,382 | -0.09(-0.37%) |
Jul 19, 2023 | 23.42 | 23.48 | 23.40 | 23.48 | 40,333 | +0.10(+0.41%) |
Jul 18, 2023 | 23.39 | 23.41 | 23.35 | 23.38 | 38,224 | +0.03(+0.13%) |
Jul 17, 2023 | 23.34 | 23.37 | 23.29 | 23.35 | 48,867 | +0.02(+0.08%) |
Jul 14, 2023 | 23.32 | 23.34 | 23.29 | 23.34 | 61,944 | +0.01(+0.04%) |
Jul 13, 2023 | 23.30 | 23.33 | 23.27 | 23.33 | 53,443 | +0.10(+0.42%) |
Jul 12, 2023 | 23.20 | 23.25 | 23.20 | 23.23 | 78,877 | +0.05(+0.21%) |
Jul 11, 2023 | 23.17 | 23.19 | 23.15 | 23.18 | 37,972 | +0.04(+0.15%) |
Jul 10, 2023 | 23.15 | 23.17 | 23.12 | 23.15 | 28,997 | -0.02(-0.07%) |
Jul 07, 2023 | 23.18 | 23.19 | 23.14 | 23.16 | 40,021 | -0.00(-0.02%) |
Jul 06, 2023 | 23.22 | 23.22 | 23.13 | 23.17 | 25,330 | -0.07(-0.31%) |
Jul 05, 2023 | 23.31 | 23.31 | 23.24 | 23.24 | 79,832 | -0.03(-0.14%) |