Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 301 | -0.10(-0.44%) |
Sep 28, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 143 | +0.06(+0.26%) |
Sep 27, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 35 | -0.08(-0.35%) |
Sep 26, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 67 | -0.26(-1.14%) |
Sep 25, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 37 | +0.03(+0.13%) |
Sep 22, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 166 | -0.02(-0.09%) |
Sep 21, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 42 | -0.31(-1.31%) |
Sep 20, 2023 | 23.45 | 23.48 | 23.33 | 23.34 | 2,274 | -0.03(-0.13%) |
Sep 19, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 296 | -0.02(-0.08%) |
Sep 18, 2023 | 23.32 | 23.43 | 23.32 | 23.39 | 3,917 | +0.03(+0.13%) |
Sep 15, 2023 | 23.48 | 23.48 | 23.36 | 23.36 | 4,754 | -0.22(-0.92%) |
Sep 14, 2023 | 23.47 | 23.57 | 23.46 | 23.57 | 5,000 | +0.18(+0.78%) |
Sep 13, 2023 | 23.42 | 23.42 | 23.35 | 23.39 | 2,542 | -0.02(-0.07%) |
Sep 12, 2023 | 23.42 | 23.47 | 23.41 | 23.41 | 3,360 | -0.13(-0.54%) |
Sep 11, 2023 | 23.52 | 23.53 | 23.47 | 23.53 | 51,854 | +0.08(+0.34%) |
Sep 08, 2023 | 23.43 | 23.45 | 23.43 | 23.45 | 897 | +0.05(+0.21%) |
Sep 07, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 792 | +0.06(+0.25%) |
Sep 06, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 176 | -0.09(-0.38%) |
Sep 05, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 99 | -0.21(-0.88%) |
Sep 01, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 279 | +0.05(+0.21%) |
Aug 31, 2023 | 23.69 | 23.70 | 23.59 | 23.59 | 1,665 | -0.12(-0.50%) |
Aug 30, 2023 | 23.76 | 23.76 | 23.70 | 23.71 | 4,011 | +0.06(+0.25%) |
Aug 29, 2023 | 23.43 | 23.65 | 23.43 | 23.65 | 304 | +0.18(+0.76%) |
Aug 28, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 98 | +0.12(+0.51%) |
Aug 25, 2023 | 23.30 | 23.36 | 23.30 | 23.36 | 465 | +0.15(+0.64%) |
Aug 24, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 152 | -0.14(-0.60%) |
Aug 23, 2023 | 23.38 | 23.38 | 23.35 | 23.35 | 101 | +0.15(+0.66%) |
Aug 22, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 48 | -0.01(-0.05%) |
Aug 21, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 232 | +0.01(+0.04%) |
Aug 18, 2023 | 23.19 | 23.20 | 23.19 | 23.20 | 290 | -0.01(-0.04%) |
Aug 17, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 228 | -0.13(-0.56%) |
Aug 16, 2023 | 23.41 | 23.41 | 23.34 | 23.34 | 1,762 | -0.12(-0.49%) |
Aug 15, 2023 | 23.45 | 23.46 | 23.44 | 23.45 | 2,230 | -0.19(-0.82%) |
Aug 14, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 328 | -0.00(-0.02%) |
Aug 11, 2023 | 23.60 | 23.65 | 23.60 | 23.65 | 32,948 | +0.11(+0.49%) |
Aug 10, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Aug 09, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | -0.01(-0.03%) |
Aug 08, 2023 | 23.49 | 23.54 | 23.49 | 23.54 | 416 | -0.07(-0.29%) |
Aug 07, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 1 | +0.21(+0.90%) |
Aug 04, 2023 | 23.64 | 23.65 | 23.40 | 23.40 | 4,902 | -0.14(-0.61%) |
Aug 03, 2023 | 23.55 | 23.56 | 23.55 | 23.55 | 2,330 | -0.09(-0.38%) |
Aug 02, 2023 | 23.62 | 23.63 | 23.60 | 23.63 | 8,270 | -0.14(-0.57%) |
Aug 01, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | -0.05(-0.23%) |
Jul 31, 2023 | 23.80 | 23.82 | 23.79 | 23.82 | 950 | -0.02(-0.08%) |
Jul 28, 2023 | 23.86 | 23.88 | 23.84 | 23.84 | 986 | +0.04(+0.18%) |
Jul 27, 2023 | 23.95 | 24.00 | 23.79 | 23.80 | 6,561 | -0.21(-0.87%) |
Jul 26, 2023 | 24.00 | 24.01 | 23.97 | 24.01 | 7,713 | -0.09(-0.37%) |
Jul 25, 2023 | 24.00 | 24.11 | 24.00 | 24.10 | 2,502 | +0.06(+0.25%) |
Jul 24, 2023 | 24.06 | 24.06 | 24.04 | 24.04 | 325 | +0.03(+0.13%) |
Jul 21, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 187 | +0.15(+0.61%) |
Jul 20, 2023 | 23.85 | 23.86 | 23.85 | 23.86 | 2,260 | +0.09(+0.37%) |
Jul 19, 2023 | 23.82 | 23.82 | 23.77 | 23.77 | 1,178 | +0.11(+0.46%) |
Jul 18, 2023 | 23.69 | 23.69 | 23.60 | 23.66 | 2,882 | +0.09(+0.38%) |
Jul 17, 2023 | 23.58 | 23.60 | 23.57 | 23.57 | 4,748 | +0.02(+0.08%) |
Jul 14, 2023 | 23.58 | 23.60 | 23.55 | 23.55 | 3,479 | -0.03(-0.15%) |
Jul 13, 2023 | 23.57 | 23.59 | 23.57 | 23.59 | 29,226 | +0.08(+0.36%) |
Jul 12, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 52 | +0.05(+0.20%) |
Jul 11, 2023 | 23.40 | 23.47 | 23.39 | 23.46 | 51,664 | +0.22(+0.96%) |
Jul 10, 2023 | 23.24 | 23.24 | 23.23 | 23.23 | 143 | +0.15(+0.64%) |
Jul 07, 2023 | 23.16 | 23.18 | 23.08 | 23.08 | 1,590 | -0.13(-0.57%) |
Jul 06, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.16(-0.68%) |
Jul 05, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 4 | -0.02(-0.08%) |