Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.61 | 21.61 | 21.49 | 21.49 | 1,443 | -0.01(-0.05%) |
Sep 28, 2023 | 21.33 | 21.50 | 21.33 | 21.50 | 1,225 | +0.30(+1.42%) |
Sep 27, 2023 | 21.33 | 21.33 | 21.01 | 21.20 | 14,988 | -0.10(-0.48%) |
Sep 26, 2023 | 21.39 | 21.41 | 21.30 | 21.30 | 1,845 | -0.34(-1.56%) |
Sep 25, 2023 | 21.62 | 21.64 | 21.56 | 21.64 | 5,218 | -0.18(-0.85%) |
Sep 22, 2023 | 21.96 | 22.01 | 21.78 | 21.82 | 8,529 | -0.13(-0.58%) |
Sep 21, 2023 | 22.23 | 22.23 | 21.83 | 21.95 | 21,459 | -0.25(-1.11%) |
Sep 20, 2023 | 22.44 | 22.44 | 22.20 | 22.20 | 883 | -0.01(-0.06%) |
Sep 19, 2023 | 22.20 | 22.21 | 21.90 | 22.21 | 70,184 | +0.00(+0.02%) |
Sep 18, 2023 | 22.36 | 22.36 | 22.14 | 22.21 | 5,877 | -0.14(-0.63%) |
Sep 15, 2023 | 22.50 | 22.50 | 22.35 | 22.35 | 4,515 | -0.02(-0.07%) |
Sep 14, 2023 | 22.15 | 22.36 | 22.15 | 22.36 | 1,727 | +0.22(+1.01%) |
Sep 13, 2023 | 22.22 | 22.34 | 22.14 | 22.14 | 2,661 | -0.15(-0.67%) |
Sep 12, 2023 | 22.39 | 22.39 | 22.29 | 22.29 | 409 | -0.18(-0.79%) |
Sep 11, 2023 | 22.43 | 22.48 | 22.43 | 22.47 | 2,123 | +0.26(+1.19%) |
Sep 08, 2023 | 22.19 | 22.28 | 22.18 | 22.20 | 2,902 | +0.04(+0.17%) |
Sep 07, 2023 | 22.22 | 22.22 | 22.13 | 22.17 | 852 | -0.13(-0.59%) |
Sep 06, 2023 | 22.32 | 22.32 | 22.20 | 22.30 | 2,535 | -0.11(-0.49%) |
Sep 05, 2023 | 22.51 | 22.51 | 22.41 | 22.41 | 1,121 | -0.26(-1.15%) |
Sep 01, 2023 | 22.80 | 22.80 | 22.55 | 22.67 | 983 | -0.18(-0.80%) |
Aug 31, 2023 | 22.76 | 22.85 | 22.76 | 22.85 | 277 | -0.22(-0.96%) |
Aug 30, 2023 | 23.10 | 23.12 | 23.07 | 23.07 | 732 | -0.02(-0.08%) |
Aug 29, 2023 | 22.72 | 23.09 | 22.72 | 23.09 | 2,743 | +0.36(+1.57%) |
Aug 28, 2023 | 22.71 | 22.73 | 22.67 | 22.73 | 739 | +0.25(+1.13%) |
Aug 25, 2023 | 22.47 | 22.48 | 22.31 | 22.48 | 4,731 | +0.17(+0.76%) |
Aug 24, 2023 | 22.43 | 22.43 | 22.31 | 22.31 | 424 | -0.35(-1.53%) |
Aug 23, 2023 | 22.53 | 22.66 | 22.52 | 22.66 | 1,680 | +0.14(+0.63%) |
Aug 22, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 53 | -0.01(-0.06%) |
Aug 21, 2023 | 22.41 | 22.53 | 22.35 | 22.53 | 2,319 | +0.18(+0.80%) |
Aug 18, 2023 | 22.18 | 22.48 | 22.18 | 22.35 | 10,515 | -0.13(-0.56%) |
Aug 17, 2023 | 22.74 | 22.74 | 22.46 | 22.48 | 8,768 | -0.22(-0.97%) |
Aug 16, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 134 | -0.12(-0.53%) |
Aug 15, 2023 | 22.84 | 23.12 | 22.79 | 22.82 | 4,528 | -0.32(-1.40%) |
Aug 14, 2023 | 23.01 | 23.34 | 22.98 | 23.14 | 4,657 | +0.02(+0.08%) |
Aug 11, 2023 | 23.17 | 23.25 | 23.08 | 23.12 | 12,399 | -0.26(-1.12%) |
Aug 10, 2023 | 23.44 | 23.53 | 23.39 | 23.39 | 3,765 | +0.22(+0.96%) |
Aug 09, 2023 | 23.20 | 23.20 | 22.98 | 23.16 | 1,575 | +0.05(+0.23%) |
Aug 08, 2023 | 23.08 | 23.11 | 23.08 | 23.11 | 717 | -0.24(-1.04%) |
Aug 07, 2023 | 23.23 | 23.35 | 23.23 | 23.35 | 1,917 | +0.16(+0.69%) |
Aug 04, 2023 | 23.52 | 23.52 | 23.19 | 23.19 | 1,800 | +0.07(+0.32%) |
Aug 03, 2023 | 23.04 | 23.12 | 22.96 | 23.12 | 3,399 | -0.05(-0.24%) |
Aug 02, 2023 | 23.02 | 23.23 | 22.85 | 23.17 | 1,929 | -0.48(-2.01%) |