Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.66 | 19.80 | 19.53 | 19.58 | 1,860,650 | -0.01(-0.05%) |
Sep 28, 2023 | 19.55 | 19.69 | 19.48 | 19.59 | 2,361,382 | +0.07(+0.34%) |
Sep 27, 2023 | 19.78 | 19.80 | 19.26 | 19.52 | 2,904,964 | -0.23(-1.17%) |
Sep 26, 2023 | 19.76 | 19.99 | 19.72 | 19.75 | 3,051,971 | -0.03(-0.15%) |
Sep 25, 2023 | 19.48 | 19.89 | 19.76 | 19.78 | 2,171,417 | +0.14(+0.73%) |
Sep 22, 2023 | 19.54 | 19.84 | 19.52 | 19.64 | 2,008,512 | +0.09(+0.44%) |
Sep 21, 2023 | 19.76 | 19.94 | 19.53 | 19.55 | 2,337,964 | -0.38(-1.92%) |
Sep 20, 2023 | 19.65 | 19.98 | 19.62 | 19.94 | 2,735,234 | +0.35(+1.81%) |
Sep 19, 2023 | 19.59 | 19.75 | 19.46 | 19.58 | 3,505,014 | -0.04(-0.20%) |
Sep 18, 2023 | 19.31 | 19.66 | 19.30 | 19.62 | 2,605,881 | +0.33(+1.69%) |
Sep 15, 2023 | 19.33 | 19.35 | 19.21 | 19.29 | 3,112,818 | -0.11(-0.54%) |
Sep 14, 2023 | 19.17 | 19.43 | 19.15 | 19.40 | 1,669,692 | +0.27(+1.40%) |
Sep 13, 2023 | 19.15 | 19.15 | 18.97 | 19.13 | 1,760,870 | +0.03(+0.15%) |
Sep 12, 2023 | 19.04 | 19.20 | 18.89 | 19.10 | 2,332,390 | +0.09(+0.45%) |
Sep 11, 2023 | 18.94 | 19.08 | 18.89 | 19.01 | 2,415,656 | +0.12(+0.66%) |
Sep 08, 2023 | 19.17 | 19.21 | 18.87 | 18.89 | 2,057,821 | -0.18(-0.96%) |
Sep 07, 2023 | 19.35 | 19.35 | 19.06 | 19.07 | 2,655,180 | -0.25(-1.29%) |
Sep 06, 2023 | 19.16 | 19.43 | 19.06 | 19.32 | 3,838,567 | +0.10(+0.50%) |
Sep 05, 2023 | 19.17 | 19.48 | 19.01 | 19.23 | 3,451,891 | +0.10(+0.50%) |
Sep 01, 2023 | 19.12 | 19.22 | 19.10 | 19.13 | 2,405,945 | +0.14(+0.76%) |
Aug 31, 2023 | 19.26 | 19.45 | 18.97 | 18.99 | 3,561,608 | -0.22(-1.15%) |
Aug 30, 2023 | 19.30 | 19.38 | 19.18 | 19.21 | 3,184,405 | -0.03(-0.15%) |
Aug 29, 2023 | 19.22 | 19.24 | 19.01 | 19.24 | 3,346,282 | +0.00(+0.00%) |
Aug 28, 2023 | 19.18 | 19.44 | 19.12 | 19.24 | 2,467,638 | +0.11(+0.59%) |
Aug 25, 2023 | 19.36 | 19.45 | 19.06 | 19.12 | 2,266,058 | -0.13(-0.69%) |
Aug 24, 2023 | 19.00 | 19.37 | 18.87 | 19.25 | 2,462,045 | +0.18(+0.94%) |
Aug 23, 2023 | 19.28 | 19.34 | 19.06 | 19.07 | 2,719,465 | -0.24(-1.23%) |
Aug 22, 2023 | 19.58 | 19.62 | 19.14 | 19.31 | 3,395,760 | -0.26(-1.31%) |
Aug 21, 2023 | 19.57 | 19.63 | 19.43 | 19.57 | 1,719,770 | +0.01(+0.05%) |
Aug 18, 2023 | 19.78 | 19.78 | 19.47 | 19.56 | 2,053,482 | -0.13(-0.67%) |
Aug 17, 2023 | 20.12 | 20.25 | 19.66 | 19.69 | 2,400,713 | -0.44(-2.17%) |
Aug 16, 2023 | 20.19 | 20.39 | 20.11 | 20.13 | 2,291,241 | -0.17(-0.84%) |
Aug 15, 2023 | 20.40 | 20.49 | 20.29 | 20.30 | 1,588,972 | -0.17(-0.83%) |
Aug 14, 2023 | 20.39 | 20.48 | 20.20 | 20.47 | 2,173,675 | +0.07(+0.32%) |
Aug 11, 2023 | 20.44 | 20.54 | 20.23 | 20.40 | 3,073,717 | -0.03(-0.14%) |
Aug 10, 2023 | 20.27 | 20.61 | 20.24 | 20.43 | 2,642,298 | +0.26(+1.27%) |
Aug 09, 2023 | 20.94 | 21.24 | 20.12 | 20.17 | 4,854,565 | -0.42(-2.02%) |
Aug 08, 2023 | 20.60 | 20.72 | 20.40 | 20.59 | 4,501,807 | -0.09(-0.46%) |
Aug 07, 2023 | 20.47 | 20.83 | 20.47 | 20.68 | 3,071,773 | +0.23(+1.11%) |
Aug 04, 2023 | 20.49 | 20.65 | 20.36 | 20.46 | 2,933,761 | +0.09(+0.47%) |
Aug 03, 2023 | 20.26 | 20.43 | 20.16 | 20.36 | 2,321,658 | +0.01(+0.05%) |
Aug 02, 2023 | 20.17 | 20.54 | 20.16 | 20.35 | 2,206,831 | +0.09(+0.42%) |
Aug 01, 2023 | 20.37 | 20.42 | 20.21 | 20.27 | 2,009,808 | -0.09(-0.47%) |
Jul 31, 2023 | 20.34 | 20.42 | 20.20 | 20.36 | 2,179,892 | +0.04(+0.19%) |
Jul 28, 2023 | 20.54 | 20.59 | 20.23 | 20.32 | 1,896,183 | -0.14(-0.69%) |
Jul 27, 2023 | 20.44 | 20.59 | 20.34 | 20.47 | 2,751,452 | +0.02(+0.09%) |
Jul 26, 2023 | 19.96 | 20.48 | 19.96 | 20.45 | 2,538,022 | +0.26(+1.27%) |
Jul 25, 2023 | 20.26 | 20.40 | 20.16 | 20.19 | 1,891,129 | -0.10(-0.51%) |
Jul 24, 2023 | 20.57 | 20.57 | 20.24 | 20.30 | 2,177,081 | -0.19(-0.93%) |
Jul 21, 2023 | 20.72 | 20.74 | 20.45 | 20.49 | 2,151,853 | -0.11(-0.55%) |
Jul 20, 2023 | 20.55 | 20.63 | 20.32 | 20.60 | 2,410,478 | +0.08(+0.37%) |
Jul 19, 2023 | 20.17 | 20.53 | 20.17 | 20.52 | 3,298,299 | +0.45(+2.27%) |
Jul 18, 2023 | 20.24 | 20.37 | 19.96 | 20.07 | 3,224,561 | -0.15(-0.75%) |
Jul 17, 2023 | 20.24 | 20.39 | 20.15 | 20.22 | 2,907,675 | -0.02(-0.09%) |
Jul 14, 2023 | 20.19 | 20.24 | 20.01 | 20.24 | 3,059,898 | +0.02(+0.09%) |
Jul 13, 2023 | 20.39 | 20.45 | 20.14 | 20.22 | 2,053,294 | -0.16(-0.79%) |
Jul 12, 2023 | 20.35 | 20.52 | 20.28 | 20.38 | 2,221,378 | +0.12(+0.61%) |
Jul 11, 2023 | 20.28 | 20.36 | 20.20 | 20.26 | 2,981,989 | +0.05(+0.23%) |
Jul 10, 2023 | 20.16 | 20.41 | 20.14 | 20.21 | 2,468,453 | +0.01(+0.05%) |
Jul 07, 2023 | 20.12 | 20.33 | 20.12 | 20.20 | 1,469,628 | +0.04(+0.19%) |
Jul 06, 2023 | 20.32 | 20.35 | 20.05 | 20.16 | 2,100,774 | -0.25(-1.21%) |
Jul 05, 2023 | 20.57 | 20.61 | 20.18 | 20.41 | 2,958,869 | -0.25(-1.19%) |