Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.62 | 21.63 | 21.57 | 21.60 | 168,875 | +0.01(+0.06%) |
Sep 28, 2023 | 21.57 | 21.61 | 21.55 | 21.59 | 291,708 | +0.01(+0.04%) |
Sep 27, 2023 | 21.59 | 21.60 | 21.58 | 21.58 | 98,070 | +0.00(+0.00%) |
Sep 26, 2023 | 21.58 | 21.60 | 21.56 | 21.58 | 107,614 | +0.01(+0.04%) |
Sep 25, 2023 | 21.58 | 21.60 | 21.57 | 21.57 | 51,646 | -0.01(-0.04%) |
Sep 22, 2023 | 21.59 | 21.63 | 21.58 | 21.58 | 263,556 | +0.00(+0.00%) |
Sep 21, 2023 | 21.59 | 21.59 | 21.56 | 21.58 | 303,982 | -0.00(-0.02%) |
Sep 20, 2023 | 21.62 | 21.63 | 21.58 | 21.58 | 175,481 | -0.02(-0.11%) |
Sep 19, 2023 | 21.62 | 21.62 | 21.59 | 21.61 | 58,813 | +0.00(+0.00%) |
Sep 18, 2023 | 21.61 | 21.61 | 21.59 | 21.61 | 63,445 | -0.01(-0.03%) |
Sep 15, 2023 | 21.58 | 21.61 | 21.58 | 21.61 | 125,731 | +0.00(+0.00%) |
Sep 14, 2023 | 21.60 | 21.63 | 21.59 | 21.61 | 289,834 | +0.03(+0.13%) |
Sep 13, 2023 | 21.58 | 21.61 | 21.57 | 21.58 | 571,353 | -0.01(-0.04%) |
Sep 12, 2023 | 21.58 | 21.59 | 21.57 | 21.59 | 106,244 | +0.02(+0.09%) |
Sep 11, 2023 | 21.58 | 21.59 | 21.57 | 21.57 | 221,170 | -0.01(-0.04%) |
Sep 08, 2023 | 21.56 | 21.59 | 21.56 | 21.58 | 95,692 | +0.01(+0.07%) |
Sep 07, 2023 | 21.53 | 21.58 | 21.53 | 21.57 | 660,947 | +0.04(+0.18%) |
Sep 06, 2023 | 21.53 | 21.54 | 21.51 | 21.53 | 141,709 | +0.01(+0.07%) |
Sep 05, 2023 | 21.56 | 21.56 | 21.51 | 21.52 | 245,791 | -0.04(-0.18%) |
Sep 01, 2023 | 21.57 | 21.58 | 21.53 | 21.55 | 561,837 | +0.00(+0.00%) |
Aug 31, 2023 | 21.55 | 21.56 | 21.53 | 21.55 | 159,001 | +0.01(+0.04%) |
Aug 30, 2023 | 21.55 | 21.58 | 21.52 | 21.55 | 360,498 | +0.01(+0.04%) |
Aug 29, 2023 | 21.51 | 21.56 | 21.49 | 21.54 | 266,439 | +0.01(+0.04%) |
Aug 28, 2023 | 21.52 | 21.53 | 21.50 | 21.53 | 66,496 | +0.05(+0.22%) |
Aug 25, 2023 | 21.47 | 21.52 | 21.45 | 21.48 | 93,541 | +0.02(+0.11%) |
Aug 24, 2023 | 21.52 | 21.52 | 21.43 | 21.45 | 86,419 | -0.07(-0.33%) |
Aug 23, 2023 | 21.50 | 21.54 | 21.48 | 21.53 | 158,551 | +0.09(+0.40%) |
Aug 22, 2023 | 21.47 | 21.47 | 21.43 | 21.44 | 178,952 | +0.00(+0.00%) |
Aug 21, 2023 | 21.46 | 21.47 | 21.42 | 21.44 | 67,755 | -0.01(-0.05%) |
Aug 18, 2023 | 21.40 | 21.46 | 21.40 | 21.45 | 41,947 | +0.05(+0.22%) |
Aug 17, 2023 | 21.44 | 21.46 | 21.39 | 21.40 | 198,975 | -0.03(-0.13%) |
Aug 16, 2023 | 21.46 | 21.49 | 21.43 | 21.43 | 496,039 | -0.05(-0.22%) |
Aug 15, 2023 | 21.46 | 21.49 | 21.45 | 21.48 | 104,057 | -0.01(-0.04%) |
Aug 14, 2023 | 21.48 | 21.51 | 21.45 | 21.49 | 89,392 | +0.01(+0.07%) |
Aug 11, 2023 | 21.44 | 21.49 | 21.44 | 21.47 | 89,892 | -0.01(-0.05%) |
Aug 10, 2023 | 21.50 | 21.54 | 21.44 | 21.48 | 143,698 | +0.01(+0.07%) |
Aug 09, 2023 | 21.48 | 21.49 | 21.45 | 21.47 | 360,310 | -0.02(-0.09%) |
Aug 08, 2023 | 21.42 | 21.49 | 21.42 | 21.49 | 219,326 | +0.09(+0.40%) |
Aug 07, 2023 | 21.43 | 21.43 | 21.39 | 21.40 | 126,438 | +0.00(+0.02%) |
Aug 04, 2023 | 21.38 | 21.44 | 21.38 | 21.40 | 95,195 | +0.05(+0.23%) |
Aug 03, 2023 | 21.32 | 21.36 | 21.31 | 21.35 | 172,889 | +0.01(+0.07%) |
Aug 02, 2023 | 21.32 | 21.35 | 21.31 | 21.34 | 230,708 | -0.02(-0.09%) |
Aug 01, 2023 | 21.40 | 21.40 | 21.36 | 21.36 | 85,635 | -0.05(-0.22%) |
Jul 31, 2023 | 21.39 | 21.42 | 21.39 | 21.40 | 116,887 | +0.02(+0.09%) |
Jul 28, 2023 | 21.36 | 21.38 | 21.36 | 21.38 | 86,398 | +0.06(+0.27%) |
Jul 27, 2023 | 21.40 | 21.42 | 21.32 | 21.33 | 113,051 | -0.06(-0.29%) |
Jul 26, 2023 | 21.36 | 21.39 | 21.36 | 21.39 | 64,925 | +0.06(+0.29%) |
Jul 25, 2023 | 21.34 | 21.35 | 21.32 | 21.33 | 105,665 | +0.00(+0.00%) |
Jul 24, 2023 | 21.35 | 21.36 | 21.33 | 21.33 | 127,267 | -0.02(-0.07%) |
Jul 21, 2023 | 21.31 | 21.34 | 21.31 | 21.34 | 383,685 | +0.05(+0.22%) |
Jul 20, 2023 | 21.30 | 21.31 | 21.28 | 21.30 | 93,266 | -0.03(-0.13%) |
Jul 19, 2023 | 21.34 | 21.35 | 21.32 | 21.32 | 169,840 | -0.02(-0.09%) |
Jul 18, 2023 | 21.33 | 21.35 | 21.33 | 21.34 | 70,459 | +0.03(+0.13%) |
Jul 17, 2023 | 21.30 | 21.34 | 21.26 | 21.31 | 190,318 | +0.00(+0.00%) |
Jul 14, 2023 | 21.36 | 21.37 | 21.30 | 21.31 | 141,313 | -0.05(-0.22%) |
Jul 13, 2023 | 21.36 | 21.39 | 21.34 | 21.36 | 372,925 | +0.02(+0.11%) |
Jul 12, 2023 | 21.36 | 21.37 | 21.32 | 21.34 | 281,644 | +0.03(+0.15%) |
Jul 11, 2023 | 21.26 | 21.30 | 21.26 | 21.30 | 295,258 | +0.06(+0.27%) |
Jul 10, 2023 | 21.22 | 21.26 | 21.21 | 21.25 | 96,815 | +0.05(+0.22%) |
Jul 07, 2023 | 21.19 | 21.29 | 21.19 | 21.20 | 302,365 | -0.04(-0.18%) |
Jul 06, 2023 | 21.16 | 21.26 | 21.14 | 21.24 | 286,647 | +0.01(+0.04%) |
Jul 05, 2023 | 21.24 | 21.25 | 21.21 | 21.23 | 254,502 | -0.03(-0.13%) |