Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.80 | 20.93 | 20.69 | 20.69 | 13,197 | +0.09(+0.44%) |
Sep 28, 2023 | 20.59 | 20.64 | 20.51 | 20.60 | 35,878 | -0.06(-0.29%) |
Sep 27, 2023 | 20.89 | 20.89 | 20.66 | 20.66 | 3,750 | -0.23(-1.10%) |
Sep 26, 2023 | 20.88 | 20.90 | 20.80 | 20.89 | 8,709 | -0.03(-0.14%) |
Sep 25, 2023 | 20.94 | 20.93 | 20.77 | 20.92 | 23,733 | -0.06(-0.29%) |
Sep 22, 2023 | 20.92 | 21.05 | 20.92 | 20.98 | 1,300 | +0.14(+0.67%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.84 | 20.84 | 3,267 | -0.26(-1.23%) |
Sep 20, 2023 | 21.28 | 21.28 | 21.10 | 21.10 | 11,813 | +0.05(+0.24%) |
Sep 19, 2023 | 21.11 | 21.26 | 21.05 | 21.05 | 25,311 | -0.22(-1.03%) |
Sep 18, 2023 | 21.21 | 21.28 | 21.21 | 21.27 | 8,494 | +0.03(+0.14%) |
Sep 15, 2023 | 21.30 | 21.36 | 21.24 | 21.24 | 1,429 | -0.05(-0.23%) |
Sep 14, 2023 | 21.40 | 21.42 | 21.26 | 21.29 | 22,457 | +0.23(+1.09%) |
Sep 13, 2023 | 21.24 | 21.35 | 21.06 | 21.06 | 24,475 | -0.16(-0.75%) |
Sep 12, 2023 | 21.28 | 21.28 | 21.22 | 21.22 | 2,882 | -0.08(-0.38%) |
Sep 11, 2023 | 21.36 | 21.36 | 21.29 | 21.30 | 6,413 | -0.03(-0.14%) |
Sep 08, 2023 | 21.50 | 21.50 | 21.33 | 21.33 | 10,076 | -0.03(-0.14%) |
Sep 07, 2023 | 21.31 | 21.47 | 21.31 | 21.36 | 4,445 | +0.03(+0.14%) |
Sep 06, 2023 | 21.37 | 21.41 | 21.26 | 21.33 | 17,339 | +0.07(+0.33%) |
Sep 05, 2023 | 21.30 | 21.31 | 21.21 | 21.26 | 9,132 | -0.34(-1.57%) |
Sep 01, 2023 | 21.60 | 0 | +0.16(+0.75%) | |||
Aug 31, 2023 | 21.63 | 21.70 | 21.44 | 21.44 | 20,266 | -0.12(-0.56%) |
Aug 30, 2023 | 21.51 | 21.56 | 21.51 | 21.56 | 15,047 | +0.09(+0.42%) |
Aug 29, 2023 | 21.51 | 21.52 | 21.45 | 21.47 | 17,218 | +0.13(+0.61%) |
Aug 28, 2023 | 21.45 | 21.45 | 21.34 | 21.34 | 6,304 | +0.02(+0.09%) |
Aug 25, 2023 | 21.24 | 21.35 | 21.23 | 21.32 | 21,363 | +0.00(+0.00%) |
Aug 24, 2023 | 21.40 | 21.49 | 21.31 | 21.32 | 19,313 | +0.08(+0.38%) |
Aug 23, 2023 | 21.29 | 21.33 | 21.15 | 21.24 | 2,855 | +0.08(+0.38%) |
Aug 22, 2023 | 21.06 | 21.19 | 21.06 | 21.16 | 24,504 | -0.04(-0.19%) |
Aug 21, 2023 | 21.20 | 21.20 | 21.10 | 21.20 | 6,207 | -0.07(-0.33%) |
Aug 18, 2023 | 21.37 | 21.37 | 21.27 | 21.27 | 2,803 | +0.11(+0.52%) |
Aug 17, 2023 | 21.14 | 21.18 | 21.13 | 21.16 | 1,697 | +0.20(+0.95%) |
Aug 16, 2023 | 21.06 | 21.20 | 20.96 | 20.96 | 11,486 | -0.15(-0.71%) |
Aug 15, 2023 | 21.33 | 21.36 | 21.11 | 21.11 | 5,639 | -0.17(-0.80%) |
Aug 14, 2023 | 21.27 | 21.33 | 21.27 | 21.28 | 4,353 | -0.01(-0.05%) |
Aug 11, 2023 | 21.32 | 21.37 | 21.28 | 21.29 | 9,456 | -0.04(-0.19%) |
Aug 10, 2023 | 21.53 | 21.60 | 21.33 | 21.33 | 1,929 | -0.18(-0.84%) |
Aug 09, 2023 | 21.56 | 21.60 | 21.51 | 21.51 | 3,789 | -0.08(-0.37%) |
Aug 08, 2023 | 21.67 | 21.67 | 21.59 | 21.59 | 874 | +0.04(+0.19%) |
Aug 04, 2023 | 21.55 | 0 | +0.33(+1.56%) | |||
Aug 03, 2023 | 21.26 | 21.26 | 21.11 | 21.22 | 4,789 | -0.16(-0.75%) |
Aug 02, 2023 | 21.45 | 21.53 | 21.38 | 21.38 | 7,732 | -0.21(-0.97%) |
Aug 01, 2023 | 21.65 | 21.65 | 21.59 | 21.59 | 8,640 | -0.26(-1.19%) |
Jul 31, 2023 | 21.55 | 21.96 | 21.55 | 21.85 | 12,374 | +0.36(+1.68%) |
Jul 28, 2023 | 21.36 | 21.51 | 21.36 | 21.49 | 2,899 | +0.00(+0.00%) |
Jul 27, 2023 | 21.64 | 21.66 | 21.49 | 21.49 | 9,822 | -0.16(-0.74%) |
Jul 26, 2023 | 21.56 | 21.71 | 21.56 | 21.65 | 12,125 | +0.15(+0.70%) |
Jul 25, 2023 | 21.51 | 21.65 | 21.48 | 21.50 | 4,538 | -0.04(-0.19%) |
Jul 24, 2023 | 21.66 | 21.78 | 21.54 | 21.54 | 5,375 | -0.18(-0.83%) |
Jul 21, 2023 | 21.66 | 21.84 | 21.66 | 21.72 | 24,127 | +0.13(+0.60%) |
Jul 20, 2023 | 21.78 | 21.93 | 21.59 | 21.59 | 17,124 | -0.24(-1.10%) |
Jul 19, 2023 | 21.80 | 21.92 | 21.79 | 21.83 | 8,559 | +0.02(+0.09%) |
Jul 18, 2023 | 21.96 | 22.05 | 21.81 | 21.81 | 14,223 | -0.14(-0.64%) |
Jul 17, 2023 | 21.88 | 21.95 | 21.87 | 21.95 | 6,520 | +0.18(+0.83%) |
Jul 14, 2023 | 21.73 | 21.88 | 21.73 | 21.77 | 3,517 | -0.04(-0.18%) |
Jul 13, 2023 | 21.66 | 21.86 | 21.66 | 21.81 | 1,582 | -0.09(-0.41%) |
Jul 12, 2023 | 21.69 | 21.90 | 21.69 | 21.90 | 4,541 | +0.35(+1.62%) |
Jul 11, 2023 | 21.69 | 21.69 | 21.55 | 21.55 | 6,887 | -0.11(-0.51%) |
Jul 10, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 123 | +0.08(+0.37%) |
Jul 07, 2023 | 21.65 | 21.85 | 21.58 | 21.58 | 10,633 | -0.11(-0.51%) |
Jul 06, 2023 | 21.82 | 21.94 | 21.69 | 21.69 | 12,407 | -0.28(-1.27%) |
Jul 05, 2023 | 22.11 | 22.23 | 21.97 | 21.97 | 2,446 | -0.33(-1.48%) |