Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.61 | 22.87 | 22.49 | 22.68 | 125,046 | +0.09(+0.42%) |
Sep 28, 2023 | 22.43 | 22.61 | 22.34 | 22.58 | 32,854 | +0.10(+0.46%) |
Sep 27, 2023 | 22.55 | 22.58 | 22.36 | 22.48 | 39,473 | +0.01(+0.04%) |
Sep 26, 2023 | 22.46 | 22.63 | 22.42 | 22.47 | 114,121 | -0.01(-0.04%) |
Sep 25, 2023 | 22.26 | 22.59 | 22.41 | 22.48 | 223,388 | +0.14(+0.63%) |
Sep 22, 2023 | 22.17 | 22.37 | 22.13 | 22.34 | 57,889 | +0.23(+1.02%) |
Sep 21, 2023 | 22.24 | 22.37 | 22.08 | 22.11 | 29,291 | -0.25(-1.10%) |
Sep 20, 2023 | 22.46 | 22.47 | 22.36 | 22.36 | 77,533 | -0.08(-0.34%) |
Sep 19, 2023 | 22.41 | 22.46 | 22.39 | 22.43 | 172,295 | +0.00(+0.00%) |
Sep 18, 2023 | 22.41 | 22.46 | 22.41 | 22.43 | 60,821 | -0.07(-0.29%) |
Sep 15, 2023 | 22.45 | 22.55 | 22.40 | 22.50 | 26,834 | +0.07(+0.29%) |
Sep 14, 2023 | 22.47 | 22.51 | 22.40 | 22.43 | 31,521 | +0.02(+0.08%) |
Sep 13, 2023 | 22.40 | 22.44 | 22.32 | 22.41 | 15,460 | +0.06(+0.25%) |
Sep 12, 2023 | 22.40 | 22.47 | 22.32 | 22.36 | 21,321 | -0.08(-0.34%) |
Sep 11, 2023 | 22.58 | 22.66 | 22.43 | 22.43 | 24,301 | -0.15(-0.67%) |
Sep 08, 2023 | 22.45 | 22.66 | 22.45 | 22.58 | 21,378 | +0.13(+0.59%) |
Sep 07, 2023 | 22.50 | 22.54 | 22.29 | 22.45 | 23,603 | -0.05(-0.21%) |
Sep 06, 2023 | 22.48 | 22.55 | 22.35 | 22.50 | 16,679 | -0.03(-0.13%) |
Sep 05, 2023 | 22.51 | 22.57 | 22.45 | 22.53 | 20,688 | -0.06(-0.25%) |
Sep 01, 2023 | 22.65 | 22.66 | 22.56 | 22.58 | 5,067 | -0.15(-0.66%) |
Aug 31, 2023 | 22.57 | 22.76 | 22.56 | 22.74 | 57,457 | +0.20(+0.88%) |
Aug 30, 2023 | 22.64 | 22.64 | 22.53 | 22.54 | 17,890 | -0.02(-0.08%) |
Aug 29, 2023 | 22.50 | 22.65 | 22.50 | 22.56 | 19,779 | +0.01(+0.04%) |
Aug 28, 2023 | 22.57 | 22.62 | 22.54 | 22.55 | 15,474 | -0.03(-0.13%) |
Aug 25, 2023 | 22.65 | 22.69 | 22.54 | 22.57 | 9,191 | -0.09(-0.42%) |
Aug 24, 2023 | 22.63 | 22.67 | 22.49 | 22.67 | 14,365 | +0.04(+0.17%) |
Aug 23, 2023 | 22.55 | 22.63 | 22.45 | 22.63 | 22,933 | +0.15(+0.67%) |
Aug 22, 2023 | 22.50 | 22.57 | 22.38 | 22.48 | 24,180 | +0.02(+0.08%) |
Aug 21, 2023 | 22.59 | 22.65 | 22.45 | 22.46 | 14,588 | -0.19(-0.83%) |
Aug 18, 2023 | 22.50 | 22.68 | 22.44 | 22.65 | 36,722 | +0.04(+0.17%) |
Aug 17, 2023 | 22.39 | 22.67 | 22.26 | 22.61 | 40,504 | +0.17(+0.76%) |
Aug 16, 2023 | 22.57 | 22.57 | 22.36 | 22.44 | 19,909 | -0.12(-0.54%) |
Aug 15, 2023 | 22.47 | 22.67 | 22.46 | 22.57 | 50,716 | -0.09(-0.42%) |
Aug 14, 2023 | 22.55 | 22.73 | 22.51 | 22.66 | 11,780 | +0.03(+0.13%) |
Aug 11, 2023 | 22.55 | 22.71 | 22.55 | 22.63 | 20,708 | +0.08(+0.36%) |
Aug 10, 2023 | 22.73 | 22.80 | 22.49 | 22.55 | 33,754 | -0.08(-0.35%) |
Aug 09, 2023 | 22.65 | 22.72 | 22.56 | 22.63 | 24,166 | +0.02(+0.08%) |
Aug 08, 2023 | 22.54 | 22.69 | 22.54 | 22.61 | 5,662 | +0.00(+0.00%) |
Aug 07, 2023 | 22.75 | 22.81 | 22.58 | 22.61 | 26,463 | -0.08(-0.37%) |
Aug 04, 2023 | 22.78 | 22.82 | 22.65 | 22.70 | 10,588 | +0.10(+0.46%) |
Aug 03, 2023 | 22.76 | 22.80 | 22.54 | 22.59 | 28,247 | -0.22(-0.95%) |
Aug 02, 2023 | 22.80 | 22.83 | 22.69 | 22.81 | 21,073 | -0.07(-0.29%) |
Aug 01, 2023 | 23.00 | 23.00 | 22.78 | 22.88 | 25,439 | -0.14(-0.61%) |
Jul 31, 2023 | 22.93 | 23.03 | 22.91 | 23.02 | 37,237 | +0.12(+0.54%) |
Jul 28, 2023 | 22.79 | 22.91 | 22.79 | 22.89 | 19,540 | +0.11(+0.49%) |
Jul 27, 2023 | 22.87 | 22.92 | 22.71 | 22.78 | 23,638 | -0.07(-0.33%) |
Jul 26, 2023 | 22.67 | 22.95 | 22.64 | 22.86 | 29,882 | +0.20(+0.90%) |
Jul 25, 2023 | 22.70 | 22.70 | 22.58 | 22.65 | 34,051 | -0.02(-0.08%) |
Jul 24, 2023 | 22.73 | 22.75 | 22.63 | 22.67 | 24,918 | -0.03(-0.12%) |
Jul 21, 2023 | 22.77 | 22.84 | 22.70 | 22.70 | 14,227 | -0.03(-0.12%) |
Jul 20, 2023 | 22.64 | 22.74 | 22.61 | 22.73 | 25,616 | +0.04(+0.16%) |
Jul 19, 2023 | 22.63 | 22.69 | 22.61 | 22.69 | 12,315 | +0.15(+0.66%) |
Jul 18, 2023 | 22.69 | 22.73 | 22.53 | 22.54 | 62,984 | -0.15(-0.66%) |
Jul 17, 2023 | 22.90 | 22.91 | 22.64 | 22.69 | 10,832 | -0.15(-0.65%) |
Jul 14, 2023 | 22.89 | 22.98 | 22.69 | 22.84 | 28,449 | -0.08(-0.37%) |
Jul 13, 2023 | 22.88 | 23.03 | 22.88 | 22.92 | 20,540 | +0.02(+0.08%) |
Jul 12, 2023 | 22.88 | 23.00 | 22.83 | 22.90 | 27,589 | +0.10(+0.44%) |
Jul 11, 2023 | 22.81 | 22.90 | 22.71 | 22.80 | 15,982 | +0.02(+0.09%) |
Jul 10, 2023 | 22.94 | 22.94 | 22.75 | 22.78 | 29,284 | -0.09(-0.41%) |
Jul 07, 2023 | 22.92 | 22.99 | 22.82 | 22.88 | 16,909 | +0.11(+0.49%) |
Jul 06, 2023 | 23.09 | 23.09 | 22.63 | 22.76 | 20,469 | -0.42(-1.80%) |
Jul 05, 2023 | 23.25 | 23.33 | 23.15 | 23.18 | 12,130 | -0.07(-0.28%) |