Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.94 | 17.95 | 17.66 | 17.69 | 2,373,235 | -0.17(-0.95%) |
Sep 28, 2023 | 17.94 | 17.96 | 17.78 | 17.86 | 1,852,147 | -0.10(-0.56%) |
Sep 27, 2023 | 18.07 | 18.08 | 17.91 | 17.96 | 2,225,998 | -0.21(-1.16%) |
Sep 26, 2023 | 18.24 | 18.27 | 18.16 | 18.17 | 2,293,189 | -0.15(-0.82%) |
Sep 25, 2023 | 18.40 | 18.34 | 18.32 | 18.32 | 2,568,446 | -0.11(-0.60%) |
Sep 22, 2023 | 18.42 | 18.45 | 18.41 | 18.43 | 1,616,840 | +0.06(+0.33%) |
Sep 21, 2023 | 18.35 | 18.41 | 18.32 | 18.37 | 1,935,820 | -0.12(-0.65%) |
Sep 20, 2023 | 18.49 | 18.63 | 18.49 | 18.49 | 2,075,440 | +0.00(+0.00%) |
Sep 19, 2023 | 18.51 | 18.52 | 18.46 | 18.49 | 1,387,186 | +0.00(+0.00%) |
Sep 18, 2023 | 18.44 | 18.50 | 18.39 | 18.49 | 1,466,135 | +0.09(+0.49%) |
Sep 15, 2023 | 18.41 | 18.47 | 18.39 | 18.40 | 2,055,253 | +0.14(+0.77%) |
Sep 14, 2023 | 18.20 | 18.30 | 18.18 | 18.26 | 1,926,788 | -0.01(-0.05%) |
Sep 13, 2023 | 18.30 | 18.33 | 18.26 | 18.27 | 2,544,636 | -0.03(-0.16%) |
Sep 12, 2023 | 18.26 | 18.32 | 18.25 | 18.30 | 1,096,796 | -0.09(-0.49%) |
Sep 11, 2023 | 18.45 | 18.47 | 18.38 | 18.39 | 1,665,161 | +0.03(+0.16%) |
Sep 08, 2023 | 18.39 | 18.46 | 18.34 | 18.36 | 1,233,909 | -0.01(-0.05%) |
Sep 07, 2023 | 18.38 | 18.39 | 18.34 | 18.37 | 1,059,139 | +0.03(+0.16%) |
Sep 06, 2023 | 18.38 | 18.46 | 18.32 | 18.34 | 1,477,279 | -0.09(-0.49%) |
Sep 05, 2023 | 18.48 | 18.50 | 18.42 | 18.43 | 2,018,269 | -0.13(-0.70%) |
Sep 01, 2023 | 18.64 | 18.68 | 18.51 | 18.56 | 2,626,130 | -0.01(-0.05%) |
Aug 31, 2023 | 18.60 | 18.61 | 18.55 | 18.57 | 1,318,042 | -0.02(-0.11%) |
Aug 30, 2023 | 18.63 | 18.65 | 18.59 | 18.59 | 2,205,402 | +0.05(+0.27%) |
Aug 29, 2023 | 18.37 | 18.55 | 18.35 | 18.54 | 2,665,534 | +0.17(+0.93%) |
Aug 28, 2023 | 18.32 | 18.43 | 18.30 | 18.37 | 1,853,006 | +0.05(+0.27%) |
Aug 25, 2023 | 18.31 | 18.39 | 18.21 | 18.32 | 2,989,551 | -0.02(-0.11%) |
Aug 24, 2023 | 18.32 | 18.40 | 18.29 | 18.34 | 1,756,966 | -0.01(-0.05%) |
Aug 23, 2023 | 18.28 | 18.38 | 18.26 | 18.35 | 1,925,028 | +0.20(+1.10%) |
Aug 22, 2023 | 18.13 | 18.17 | 18.07 | 18.15 | 1,431,455 | +0.03(+0.17%) |
Aug 21, 2023 | 18.13 | 18.14 | 18.04 | 18.12 | 1,825,314 | +0.05(+0.28%) |
Aug 18, 2023 | 18.13 | 18.15 | 18.05 | 18.07 | 1,935,850 | -0.01(-0.06%) |
Aug 17, 2023 | 18.20 | 18.20 | 18.03 | 18.08 | 2,202,167 | -0.03(-0.17%) |
Aug 16, 2023 | 18.20 | 18.24 | 18.10 | 18.11 | 2,891,260 | -0.09(-0.49%) |
Aug 15, 2023 | 18.22 | 18.29 | 18.18 | 18.20 | 2,646,598 | -0.06(-0.33%) |
Aug 14, 2023 | 18.24 | 18.31 | 18.20 | 18.26 | 1,837,738 | -0.05(-0.27%) |
Aug 11, 2023 | 18.32 | 18.38 | 18.30 | 18.31 | 1,138,432 | +0.01(+0.05%) |
Aug 10, 2023 | 18.37 | 18.43 | 18.30 | 18.30 | 2,113,578 | -0.04(-0.22%) |
Aug 09, 2023 | 18.42 | 18.45 | 18.33 | 18.34 | 2,098,331 | -0.09(-0.49%) |
Aug 08, 2023 | 18.42 | 18.48 | 18.40 | 18.43 | 2,392,761 | -0.10(-0.54%) |
Aug 07, 2023 | 18.57 | 18.57 | 18.48 | 18.53 | 1,582,370 | -0.04(-0.22%) |
Aug 04, 2023 | 18.57 | 18.63 | 18.54 | 18.57 | 2,032,003 | +0.07(+0.38%) |
Aug 03, 2023 | 18.51 | 18.55 | 18.46 | 18.50 | 1,658,623 | -0.02(-0.11%) |
Aug 02, 2023 | 18.61 | 18.63 | 18.50 | 18.52 | 2,739,802 | -0.08(-0.43%) |
Aug 01, 2023 | 18.65 | 18.70 | 18.57 | 18.60 | 1,566,619 | -0.20(-1.06%) |
Jul 31, 2023 | 18.80 | 18.87 | 18.80 | 18.80 | 1,513,012 | +0.06(+0.32%) |
Jul 28, 2023 | 18.71 | 18.79 | 18.69 | 18.74 | 1,758,431 | +0.13(+0.70%) |
Jul 27, 2023 | 18.73 | 18.73 | 18.59 | 18.61 | 2,498,034 | -0.29(-1.53%) |
Jul 26, 2023 | 18.84 | 18.93 | 18.80 | 18.90 | 3,156,133 | +0.11(+0.59%) |
Jul 25, 2023 | 18.74 | 18.81 | 18.68 | 18.79 | 1,850,214 | +0.08(+0.43%) |
Jul 24, 2023 | 18.78 | 18.81 | 18.69 | 18.71 | 2,791,250 | -0.07(-0.37%) |
Jul 21, 2023 | 18.78 | 18.81 | 18.73 | 18.78 | 1,848,106 | -0.07(-0.37%) |
Jul 20, 2023 | 18.95 | 18.95 | 18.81 | 18.85 | 2,048,127 | -0.09(-0.48%) |
Jul 19, 2023 | 18.91 | 18.94 | 18.85 | 18.94 | 2,845,306 | +0.01(+0.05%) |
Jul 18, 2023 | 18.84 | 18.99 | 18.80 | 18.93 | 3,467,526 | +0.22(+1.18%) |
Jul 17, 2023 | 18.65 | 18.72 | 18.62 | 18.71 | 1,926,537 | +0.01(+0.05%) |
Jul 14, 2023 | 18.71 | 18.77 | 18.67 | 18.70 | 1,588,975 | -0.05(-0.27%) |
Jul 13, 2023 | 18.76 | 18.77 | 18.71 | 18.75 | 2,332,470 | +0.01(+0.05%) |
Jul 12, 2023 | 18.67 | 18.75 | 18.66 | 18.74 | 3,035,446 | +0.24(+1.30%) |
Jul 11, 2023 | 18.50 | 18.52 | 18.46 | 18.50 | 1,972,422 | +0.08(+0.43%) |
Jul 10, 2023 | 18.38 | 18.44 | 18.38 | 18.42 | 1,675,398 | +0.01(+0.05%) |
Jul 07, 2023 | 18.38 | 18.51 | 18.38 | 18.41 | 1,403,312 | +0.13(+0.71%) |
Jul 06, 2023 | 18.30 | 18.32 | 18.21 | 18.28 | 2,562,357 | -0.05(-0.27%) |
Jul 05, 2023 | 18.49 | 18.50 | 18.33 | 18.33 | 2,687,543 | -0.07(-0.38%) |