Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 100 | -0.13(-0.72%) |
Sep 28, 2023 | 17.71 | 17.90 | 17.65 | 17.90 | 1,133 | +0.18(+1.00%) |
Sep 27, 2023 | 18.12 | 18.12 | 17.72 | 17.72 | 257 | +0.07(+0.40%) |
Sep 26, 2023 | 18.02 | 18.02 | 17.65 | 17.65 | 6,336 | -0.79(-4.27%) |
Sep 25, 2023 | 18.50 | 18.44 | 18.44 | 18.44 | 550 | -0.23(-1.23%) |
Sep 22, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 100 | +0.08(+0.40%) |
Sep 21, 2023 | 18.73 | 18.73 | 18.59 | 18.59 | 342 | -0.84(-4.32%) |
Sep 20, 2023 | 19.73 | 19.73 | 19.43 | 19.43 | 616 | -0.29(-1.49%) |
Sep 19, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 67 | -0.14(-0.68%) |
Sep 18, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 98 | +0.05(+0.25%) |
Sep 15, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 169 | -0.35(-1.72%) |
Sep 14, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 119 | +0.31(+1.55%) |
Sep 13, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 38 | -0.21(-1.05%) |
Sep 12, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 84 | +0.16(+0.82%) |
Sep 11, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 102 | +0.45(+2.31%) |
Sep 08, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +0.20(+1.01%) |
Sep 07, 2023 | 18.99 | 19.26 | 18.99 | 19.26 | 476 | -0.25(-1.29%) |
Sep 06, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 31 | -0.18(-0.92%) |
Sep 05, 2023 | 19.71 | 19.92 | 19.50 | 19.69 | 796 | -0.27(-1.33%) |
Sep 01, 2023 | 19.72 | 19.95 | 19.72 | 19.95 | 182 | -0.06(-0.29%) |
Aug 31, 2023 | 20.02 | 20.02 | 20.01 | 20.01 | 172 | -0.23(-1.11%) |
Aug 30, 2023 | 20.40 | 20.40 | 20.24 | 20.24 | 506 | -0.15(-0.75%) |
Aug 29, 2023 | 20.19 | 20.39 | 20.19 | 20.39 | 171 | +0.73(+3.73%) |
Aug 28, 2023 | 19.44 | 19.66 | 19.44 | 19.66 | 255 | +0.42(+2.16%) |
Aug 25, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 100 | +0.06(+0.29%) |
Aug 24, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 205 | +0.00(+0.00%) |
Aug 23, 2023 | 19.33 | 19.33 | 18.95 | 19.19 | 549 | +0.27(+1.40%) |
Aug 22, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 79 | -0.38(-1.99%) |
Aug 21, 2023 | 19.48 | 19.48 | 19.30 | 19.30 | 318 | +0.10(+0.50%) |
Aug 18, 2023 | 19.51 | 19.51 | 18.91 | 19.21 | 8,136 | -0.57(-2.86%) |
Aug 17, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 221 | -0.13(-0.67%) |
Aug 16, 2023 | 20.08 | 20.08 | 19.91 | 19.91 | 509 | -0.60(-2.94%) |
Aug 15, 2023 | 20.65 | 20.65 | 20.51 | 20.51 | 1,769 | -0.18(-0.85%) |
Aug 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 116 | -0.33(-1.56%) |
Aug 11, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 151 | -0.11(-0.54%) |
Aug 10, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 93 | +0.01(+0.06%) |
Aug 09, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 115 | -0.09(-0.44%) |
Aug 08, 2023 | 21.15 | 21.21 | 21.15 | 21.21 | 375 | -0.51(-2.34%) |
Aug 07, 2023 | 21.56 | 21.72 | 21.56 | 21.72 | 503 | +0.44(+2.07%) |
Aug 04, 2023 | 21.50 | 21.50 | 21.28 | 21.28 | 207 | +0.19(+0.91%) |
Aug 03, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 97 | -0.17(-0.79%) |
Aug 02, 2023 | 22.00 | 22.00 | 21.25 | 21.25 | 304 | -0.55(-2.52%) |
Aug 01, 2023 | 21.55 | 21.80 | 21.55 | 21.80 | 588 | +0.19(+0.87%) |
Jul 31, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 165 | +0.35(+1.66%) |
Jul 28, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 317 | +0.80(+3.89%) |
Jul 27, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 121 | +0.38(+1.91%) |
Jul 26, 2023 | 20.17 | 20.17 | 20.08 | 20.08 | 415 | -0.89(-4.23%) |
Jul 25, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 165 | +0.61(+2.99%) |
Jul 24, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 205 | -0.25(-1.21%) |
Jul 21, 2023 | 20.68 | 20.68 | 20.48 | 20.61 | 607 | -0.23(-1.08%) |
Jul 20, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 114 | -0.03(-0.14%) |
Jul 19, 2023 | 20.99 | 20.99 | 20.87 | 20.87 | 566 | -0.28(-1.32%) |
Jul 18, 2023 | 21.20 | 21.20 | 21.15 | 21.15 | 428 | -0.22(-1.03%) |
Jul 17, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 185 | +0.30(+1.41%) |
Jul 14, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 135 | -0.66(-3.03%) |
Jul 13, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 183 | +0.52(+2.47%) |
Jul 12, 2023 | 20.99 | 21.21 | 20.99 | 21.21 | 394 | +0.55(+2.66%) |
Jul 11, 2023 | 20.73 | 20.73 | 20.66 | 20.66 | 194 | +0.64(+3.22%) |
Jul 10, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 255 | -0.16(-0.80%) |
Jul 07, 2023 | 20.18 | 20.39 | 20.17 | 20.17 | 795 | +0.21(+1.03%) |
Jul 06, 2023 | 20.00 | 20.00 | 19.95 | 19.97 | 886 | -0.43(-2.09%) |
Jul 05, 2023 | 20.27 | 20.58 | 20.27 | 20.39 | 534 | -0.06(-0.27%) |