Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.61 | 20.61 | 20.41 | 20.42 | 37,701 | -0.10(-0.49%) |
Sep 28, 2023 | 20.45 | 20.54 | 20.40 | 20.53 | 82,132 | +0.16(+0.79%) |
Sep 27, 2023 | 20.58 | 20.58 | 20.34 | 20.36 | 21,223 | -0.16(-0.79%) |
Sep 26, 2023 | 20.70 | 20.70 | 20.47 | 20.53 | 18,805 | -0.14(-0.69%) |
Sep 25, 2023 | 20.59 | 20.75 | 20.61 | 20.67 | 32,969 | -0.06(-0.28%) |
Sep 22, 2023 | 20.72 | 20.80 | 20.64 | 20.73 | 48,499 | +0.01(+0.07%) |
Sep 21, 2023 | 20.73 | 20.90 | 20.68 | 20.71 | 25,166 | -0.17(-0.80%) |
Sep 20, 2023 | 20.88 | 21.04 | 20.86 | 20.88 | 15,820 | -0.09(-0.41%) |
Sep 19, 2023 | 21.01 | 21.01 | 20.82 | 20.97 | 16,214 | +0.03(+0.14%) |
Sep 18, 2023 | 20.99 | 21.05 | 20.94 | 20.94 | 17,729 | +0.10(+0.48%) |
Sep 15, 2023 | 21.09 | 21.14 | 20.84 | 20.84 | 33,310 | -0.33(-1.57%) |
Sep 14, 2023 | 21.22 | 21.22 | 21.01 | 21.17 | 20,929 | +0.07(+0.32%) |
Sep 13, 2023 | 21.06 | 21.13 | 20.99 | 21.10 | 17,042 | +0.15(+0.73%) |
Sep 12, 2023 | 21.01 | 21.13 | 20.95 | 20.95 | 12,371 | +0.00(+0.00%) |
Sep 11, 2023 | 21.11 | 21.11 | 20.95 | 20.95 | 34,884 | -0.05(-0.23%) |
Sep 08, 2023 | 20.95 | 21.08 | 20.95 | 21.00 | 14,847 | -0.04(-0.18%) |
Sep 07, 2023 | 21.03 | 21.04 | 20.93 | 21.04 | 11,969 | +0.10(+0.45%) |
Sep 06, 2023 | 20.98 | 21.04 | 20.86 | 20.94 | 18,370 | -0.06(-0.27%) |
Sep 05, 2023 | 21.09 | 21.09 | 20.95 | 21.00 | 26,923 | -0.05(-0.24%) |
Sep 01, 2023 | 21.00 | 21.08 | 21.00 | 21.05 | 8,417 | +0.02(+0.10%) |
Aug 31, 2023 | 21.06 | 21.06 | 20.95 | 21.03 | 16,939 | -0.02(-0.09%) |
Aug 30, 2023 | 20.98 | 21.07 | 20.88 | 21.05 | 22,403 | +0.08(+0.36%) |
Aug 29, 2023 | 21.01 | 21.02 | 20.90 | 20.97 | 25,192 | +0.05(+0.23%) |
Aug 28, 2023 | 20.86 | 20.94 | 20.85 | 20.92 | 10,767 | +0.08(+0.37%) |
Aug 25, 2023 | 20.86 | 20.88 | 20.68 | 20.85 | 17,837 | +0.10(+0.46%) |
Aug 24, 2023 | 20.85 | 20.88 | 20.68 | 20.75 | 21,227 | -0.01(-0.05%) |
Aug 23, 2023 | 20.70 | 20.84 | 20.68 | 20.76 | 45,858 | -0.03(-0.14%) |
Aug 22, 2023 | 20.91 | 20.91 | 20.72 | 20.79 | 22,577 | +0.00(+0.00%) |
Aug 21, 2023 | 20.88 | 20.89 | 20.63 | 20.79 | 18,380 | +0.00(+0.02%) |
Aug 18, 2023 | 20.50 | 20.78 | 20.49 | 20.78 | 58,229 | -0.01(-0.05%) |
Aug 17, 2023 | 20.84 | 21.03 | 20.61 | 20.79 | 42,549 | -0.14(-0.68%) |
Aug 16, 2023 | 21.10 | 21.14 | 20.79 | 20.94 | 17,434 | -0.08(-0.36%) |
Aug 15, 2023 | 21.20 | 21.20 | 20.90 | 21.01 | 30,433 | -0.17(-0.80%) |
Aug 14, 2023 | 21.06 | 21.18 | 21.06 | 21.18 | 48,278 | +0.09(+0.40%) |
Aug 11, 2023 | 20.96 | 21.19 | 20.96 | 21.10 | 31,562 | +0.03(+0.13%) |
Aug 10, 2023 | 21.17 | 21.18 | 21.04 | 21.07 | 17,754 | -0.03(-0.13%) |
Aug 09, 2023 | 21.15 | 21.17 | 21.03 | 21.10 | 16,914 | +0.01(+0.07%) |
Aug 08, 2023 | 21.16 | 21.16 | 20.99 | 21.08 | 21,179 | +0.05(+0.24%) |
Aug 07, 2023 | 21.01 | 21.17 | 20.97 | 21.03 | 48,174 | +0.05(+0.23%) |
Aug 04, 2023 | 21.13 | 21.15 | 20.98 | 20.98 | 20,267 | -0.07(-0.31%) |
Aug 03, 2023 | 21.12 | 21.13 | 21.04 | 21.05 | 15,803 | -0.09(-0.40%) |
Aug 02, 2023 | 20.95 | 21.16 | 20.90 | 21.13 | 28,759 | +0.03(+0.13%) |
Aug 01, 2023 | 21.10 | 21.18 | 21.06 | 21.11 | 29,539 | +0.05(+0.22%) |
Jul 31, 2023 | 20.98 | 21.10 | 20.95 | 21.06 | 21,950 | -0.01(-0.05%) |
Jul 28, 2023 | 21.04 | 21.12 | 20.86 | 21.07 | 24,403 | +0.01(+0.05%) |
Jul 27, 2023 | 21.26 | 21.26 | 20.91 | 21.06 | 47,371 | -0.10(-0.49%) |
Jul 26, 2023 | 20.89 | 21.16 | 20.89 | 21.16 | 25,077 | +0.17(+0.81%) |
Jul 25, 2023 | 21.04 | 21.14 | 20.72 | 20.99 | 56,722 | -0.06(-0.27%) |
Jul 24, 2023 | 21.14 | 21.14 | 20.93 | 21.05 | 59,886 | -0.01(-0.06%) |
Jul 21, 2023 | 21.16 | 21.16 | 21.03 | 21.06 | 31,282 | -0.03(-0.13%) |
Jul 20, 2023 | 21.08 | 21.09 | 20.98 | 21.09 | 19,150 | +0.09(+0.45%) |
Jul 19, 2023 | 21.09 | 21.09 | 20.95 | 21.00 | 41,198 | +0.03(+0.13%) |
Jul 18, 2023 | 21.01 | 21.04 | 20.96 | 20.97 | 28,188 | +0.03(+0.13%) |
Jul 17, 2023 | 21.15 | 21.15 | 20.89 | 20.94 | 56,016 | +0.01(+0.04%) |
Jul 14, 2023 | 20.99 | 21.00 | 20.78 | 20.93 | 36,518 | +0.07(+0.32%) |
Jul 13, 2023 | 20.80 | 20.89 | 20.80 | 20.87 | 90,894 | +0.08(+0.41%) |
Jul 12, 2023 | 20.90 | 20.93 | 20.71 | 20.78 | 58,008 | +0.09(+0.45%) |
Jul 11, 2023 | 20.65 | 20.82 | 20.64 | 20.69 | 28,936 | +0.09(+0.46%) |
Jul 10, 2023 | 20.55 | 20.67 | 20.55 | 20.59 | 36,391 | +0.08(+0.41%) |
Jul 07, 2023 | 20.52 | 20.78 | 20.51 | 20.51 | 19,865 | -0.09(-0.46%) |
Jul 06, 2023 | 20.72 | 20.85 | 20.48 | 20.60 | 64,639 | -0.16(-0.77%) |
Jul 05, 2023 | 20.85 | 20.88 | 20.71 | 20.76 | 122,693 | -0.08(-0.41%) |