Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.18 | 19.18 | 19.04 | 19.04 | 52,428 | +0.03(+0.16%) |
Sep 28, 2023 | 18.91 | 19.07 | 18.91 | 19.01 | 50,538 | +0.05(+0.26%) |
Sep 27, 2023 | 19.05 | 19.06 | 18.94 | 18.96 | 28,956 | -0.05(-0.26%) |
Sep 26, 2023 | 19.05 | 19.12 | 19.01 | 19.01 | 16,005 | -0.12(-0.63%) |
Sep 25, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 4,345 | -0.08(-0.42%) |
Sep 22, 2023 | 19.16 | 19.30 | 19.16 | 19.21 | 17,590 | +0.08(+0.42%) |
Sep 21, 2023 | 19.24 | 19.25 | 19.13 | 19.13 | 16,953 | -0.18(-0.93%) |
Sep 20, 2023 | 19.39 | 19.47 | 19.31 | 19.31 | 16,500 | -0.06(-0.31%) |
Sep 19, 2023 | 19.38 | 19.39 | 19.33 | 19.37 | 3,370 | +0.03(+0.16%) |
Sep 18, 2023 | 19.37 | 19.40 | 19.32 | 19.34 | 12,820 | +0.01(+0.05%) |
Sep 15, 2023 | 19.37 | 19.40 | 19.32 | 19.33 | 47,280 | -0.01(-0.05%) |
Sep 14, 2023 | 19.38 | 19.39 | 19.33 | 19.34 | 125,030 | +0.08(+0.42%) |
Sep 13, 2023 | 19.31 | 19.31 | 19.25 | 19.26 | 33,932 | +0.01(+0.03%) |
Sep 12, 2023 | 19.18 | 19.27 | 19.18 | 19.25 | 6,414 | +0.02(+0.08%) |
Sep 11, 2023 | 19.27 | 19.31 | 19.24 | 19.24 | 4,643 | +0.04(+0.21%) |
Sep 08, 2023 | 19.25 | 19.26 | 19.20 | 19.20 | 7,965 | +0.03(+0.16%) |
Sep 07, 2023 | 19.20 | 19.23 | 19.12 | 19.17 | 11,331 | +0.00(+0.00%) |
Sep 06, 2023 | 19.21 | 19.21 | 19.17 | 19.17 | 3,800 | -0.04(-0.21%) |
Sep 05, 2023 | 19.28 | 19.30 | 19.20 | 19.21 | 28,427 | -0.16(-0.85%) |
Sep 01, 2023 | 19.38 | 19.39 | 19.35 | 19.38 | 11,123 | -0.00(-0.03%) |
Aug 31, 2023 | 19.43 | 19.43 | 19.33 | 19.38 | 8,080 | +0.04(+0.21%) |
Aug 30, 2023 | 19.33 | 19.40 | 19.33 | 19.34 | 12,137 | -0.03(-0.15%) |
Aug 29, 2023 | 19.25 | 19.41 | 19.24 | 19.37 | 55,060 | +0.15(+0.78%) |
Aug 28, 2023 | 19.11 | 19.30 | 19.11 | 19.22 | 48,948 | +0.12(+0.63%) |
Aug 25, 2023 | 19.17 | 19.17 | 19.06 | 19.10 | 9,302 | +0.02(+0.10%) |
Aug 24, 2023 | 19.16 | 19.17 | 19.08 | 19.08 | 23,750 | -0.14(-0.72%) |
Aug 23, 2023 | 19.00 | 19.22 | 19.00 | 19.22 | 10,916 | +0.18(+0.95%) |
Aug 22, 2023 | 19.02 | 19.06 | 18.97 | 19.04 | 17,046 | +0.01(+0.05%) |
Aug 21, 2023 | 18.98 | 19.03 | 18.95 | 19.03 | 8,964 | +0.04(+0.21%) |
Aug 18, 2023 | 19.02 | 19.04 | 18.98 | 18.99 | 8,114 | -0.01(-0.05%) |
Aug 17, 2023 | 19.07 | 19.09 | 19.00 | 19.00 | 11,779 | -0.04(-0.21%) |
Aug 16, 2023 | 19.12 | 19.19 | 19.04 | 19.04 | 14,561 | -0.11(-0.56%) |
Aug 15, 2023 | 19.20 | 19.21 | 19.11 | 19.15 | 12,807 | -0.10(-0.53%) |
Aug 14, 2023 | 19.28 | 19.28 | 19.20 | 19.25 | 12,446 | -0.03(-0.16%) |
Aug 11, 2023 | 19.35 | 19.35 | 19.28 | 19.28 | 12,204 | -0.05(-0.26%) |
Aug 10, 2023 | 19.41 | 19.45 | 19.33 | 19.33 | 10,736 | -0.03(-0.16%) |
Aug 09, 2023 | 19.39 | 19.42 | 19.36 | 19.36 | 11,620 | +0.00(+0.00%) |
Aug 08, 2023 | 19.40 | 19.40 | 19.28 | 19.36 | 9,312 | -0.07(-0.36%) |
Aug 07, 2023 | 19.37 | 19.43 | 19.36 | 19.43 | 22,553 | +0.04(+0.21%) |
Aug 04, 2023 | 19.38 | 19.48 | 19.35 | 19.39 | 5,519 | +0.11(+0.60%) |
Aug 03, 2023 | 19.26 | 19.29 | 19.24 | 19.27 | 5,727 | -0.09(-0.49%) |
Aug 02, 2023 | 19.44 | 19.44 | 19.32 | 19.37 | 10,619 | -0.21(-1.08%) |
Aug 01, 2023 | 19.54 | 19.61 | 19.54 | 19.58 | 27,477 | -0.06(-0.31%) |
Jul 31, 2023 | 19.62 | 19.70 | 19.62 | 19.64 | 10,890 | +0.01(+0.05%) |
Jul 28, 2023 | 19.55 | 19.71 | 19.55 | 19.63 | 3,480 | +0.10(+0.51%) |
Jul 27, 2023 | 19.79 | 19.79 | 19.53 | 19.53 | 12,521 | -0.15(-0.76%) |
Jul 26, 2023 | 19.63 | 19.74 | 19.63 | 19.68 | 13,859 | +0.10(+0.51%) |
Jul 25, 2023 | 19.67 | 19.67 | 19.58 | 19.58 | 254,765 | -0.02(-0.11%) |
Jul 24, 2023 | 19.48 | 19.63 | 19.48 | 19.60 | 7,639 | +0.06(+0.31%) |
Jul 21, 2023 | 19.67 | 19.67 | 19.53 | 19.54 | 4,263 | +0.01(+0.03%) |
Jul 20, 2023 | 19.63 | 19.63 | 19.51 | 19.53 | 10,125 | -0.07(-0.34%) |
Jul 19, 2023 | 19.63 | 19.66 | 19.59 | 19.60 | 16,847 | +0.00(+0.00%) |
Jul 18, 2023 | 19.44 | 19.62 | 19.44 | 19.60 | 94,056 | +0.07(+0.36%) |
Jul 17, 2023 | 19.44 | 19.53 | 19.41 | 19.53 | 40,332 | +0.01(+0.05%) |
Jul 14, 2023 | 19.56 | 19.56 | 19.45 | 19.52 | 13,429 | -0.06(-0.31%) |
Jul 13, 2023 | 19.54 | 19.60 | 19.50 | 19.58 | 16,290 | +0.14(+0.69%) |
Jul 12, 2023 | 19.37 | 19.48 | 19.37 | 19.45 | 55,251 | +0.12(+0.59%) |
Jul 11, 2023 | 19.27 | 19.33 | 19.24 | 19.33 | 69,219 | +0.10(+0.52%) |
Jul 10, 2023 | 19.13 | 19.23 | 19.12 | 19.23 | 12,021 | +0.08(+0.42%) |
Jul 07, 2023 | 19.37 | 19.37 | 19.03 | 19.15 | 13,468 | +0.12(+0.63%) |
Jul 06, 2023 | 19.00 | 19.06 | 18.98 | 19.03 | 6,959 | -0.18(-0.94%) |
Jul 05, 2023 | 19.37 | 19.37 | 19.21 | 19.21 | 33,668 | -0.29(-1.49%) |