Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.69 | 20.73 | 20.65 | 20.67 | 5,958 | +0.05(+0.26%) |
Sep 28, 2023 | 20.63 | 20.65 | 20.61 | 20.62 | 10,605 | -0.05(-0.26%) |
Sep 27, 2023 | 20.72 | 20.72 | 20.67 | 20.67 | 6,046 | -0.02(-0.11%) |
Sep 26, 2023 | 20.74 | 20.76 | 20.70 | 20.70 | 61,635 | -0.10(-0.46%) |
Sep 25, 2023 | 20.81 | 20.81 | 20.77 | 20.79 | 4,788 | -0.02(-0.11%) |
Sep 22, 2023 | 20.79 | 20.82 | 20.79 | 20.82 | 888 | +0.02(+0.11%) |
Sep 21, 2023 | 20.80 | 20.81 | 20.76 | 20.79 | 78,542 | -0.08(-0.38%) |
Sep 20, 2023 | 20.94 | 20.94 | 20.85 | 20.87 | 7,727 | +0.00(+0.02%) |
Sep 19, 2023 | 20.90 | 20.93 | 20.87 | 20.87 | 26,453 | -0.05(-0.25%) |
Sep 18, 2023 | 20.90 | 20.93 | 20.88 | 20.92 | 5,346 | +0.03(+0.16%) |
Sep 15, 2023 | 20.92 | 20.93 | 20.89 | 20.89 | 18,583 | -0.02(-0.09%) |
Sep 14, 2023 | 20.97 | 20.97 | 20.89 | 20.91 | 8,573 | -0.03(-0.14%) |
Sep 13, 2023 | 20.93 | 20.95 | 20.89 | 20.94 | 8,124 | +0.05(+0.23%) |
Sep 12, 2023 | 20.91 | 20.92 | 20.88 | 20.89 | 7,160 | +0.01(+0.05%) |
Sep 11, 2023 | 20.87 | 20.91 | 20.87 | 20.88 | 3,660 | -0.04(-0.17%) |
Sep 08, 2023 | 20.93 | 20.94 | 20.88 | 20.91 | 5,337 | -0.01(-0.06%) |
Sep 07, 2023 | 20.96 | 20.96 | 20.86 | 20.93 | 20,558 | +0.04(+0.17%) |
Sep 06, 2023 | 20.90 | 20.92 | 20.85 | 20.89 | 7,482 | -0.03(-0.15%) |
Sep 05, 2023 | 20.95 | 20.97 | 20.88 | 20.92 | 32,740 | -0.02(-0.11%) |
Sep 01, 2023 | 21.01 | 21.01 | 20.94 | 20.95 | 7,973 | -0.05(-0.23%) |
Aug 31, 2023 | 20.93 | 21.04 | 20.93 | 20.99 | 24,661 | +0.02(+0.11%) |
Aug 30, 2023 | 20.97 | 21.02 | 20.93 | 20.97 | 5,792 | +0.04(+0.18%) |
Aug 29, 2023 | 20.86 | 20.95 | 20.86 | 20.93 | 141,368 | +0.08(+0.39%) |
Aug 28, 2023 | 20.86 | 20.89 | 20.80 | 20.85 | 3,764 | +0.02(+0.08%) |
Aug 25, 2023 | 20.84 | 20.84 | 20.82 | 20.84 | 4,773 | -0.00(-0.02%) |
Aug 24, 2023 | 20.84 | 20.84 | 20.79 | 20.84 | 28,745 | -0.02(-0.10%) |
Aug 23, 2023 | 20.81 | 20.87 | 20.76 | 20.86 | 5,000 | +0.15(+0.70%) |
Aug 22, 2023 | 20.72 | 20.72 | 20.69 | 20.72 | 40,957 | +0.01(+0.07%) |
Aug 21, 2023 | 20.68 | 20.78 | 20.67 | 20.70 | 7,914 | -0.06(-0.27%) |
Aug 18, 2023 | 20.75 | 20.81 | 20.71 | 20.76 | 2,317 | +0.02(+0.08%) |
Aug 17, 2023 | 20.78 | 20.79 | 20.74 | 20.74 | 11,407 | +0.00(+0.00%) |
Aug 16, 2023 | 20.80 | 20.87 | 20.74 | 20.74 | 6,209 | -0.06(-0.27%) |
Aug 15, 2023 | 20.83 | 20.83 | 20.79 | 20.80 | 11,929 | -0.03(-0.14%) |
Aug 14, 2023 | 20.84 | 20.88 | 20.83 | 20.83 | 7,005 | -0.07(-0.33%) |
Aug 11, 2023 | 20.90 | 20.91 | 20.88 | 20.90 | 9,436 | -0.05(-0.26%) |
Aug 10, 2023 | 21.02 | 21.02 | 20.95 | 20.95 | 9,897 | -0.01(-0.05%) |
Aug 09, 2023 | 20.86 | 20.99 | 20.86 | 20.96 | 14,483 | +0.06(+0.27%) |
Aug 08, 2023 | 20.92 | 20.96 | 20.90 | 20.90 | 29,499 | +0.00(+0.00%) |
Aug 07, 2023 | 20.94 | 20.94 | 20.87 | 20.90 | 3,023 | -0.01(-0.05%) |
Aug 04, 2023 | 20.88 | 20.91 | 20.87 | 20.91 | 7,774 | +0.07(+0.34%) |
Aug 03, 2023 | 20.84 | 20.85 | 20.83 | 20.84 | 8,897 | -0.07(-0.32%) |
Aug 02, 2023 | 20.90 | 20.91 | 20.88 | 20.91 | 13,894 | -0.06(-0.29%) |
Aug 01, 2023 | 21.02 | 21.02 | 20.89 | 20.97 | 22,714 | -0.04(-0.18%) |
Jul 31, 2023 | 21.03 | 21.05 | 20.99 | 21.01 | 25,364 | +0.03(+0.16%) |
Jul 28, 2023 | 20.99 | 21.01 | 20.93 | 20.98 | 5,586 | +0.04(+0.21%) |
Jul 27, 2023 | 20.98 | 21.02 | 20.92 | 20.93 | 15,018 | -0.06(-0.28%) |
Jul 26, 2023 | 21.01 | 21.01 | 20.99 | 20.99 | 3,881 | +0.00(+0.00%) |
Jul 25, 2023 | 21.00 | 21.00 | 20.97 | 20.99 | 3,548 | -0.02(-0.11%) |
Jul 24, 2023 | 20.99 | 21.04 | 20.98 | 21.01 | 1,907 | +0.00(+0.01%) |
Jul 21, 2023 | 21.05 | 21.05 | 20.98 | 21.01 | 5,126 | +0.02(+0.08%) |
Jul 20, 2023 | 21.00 | 21.05 | 20.99 | 20.99 | 3,870 | +0.02(+0.11%) |
Jul 19, 2023 | 20.95 | 21.06 | 20.95 | 20.97 | 9,001 | -0.02(-0.09%) |
Jul 18, 2023 | 20.92 | 21.04 | 20.92 | 20.99 | 27,418 | +0.01(+0.04%) |
Jul 17, 2023 | 20.97 | 20.99 | 20.97 | 20.98 | 5,010 | -0.01(-0.04%) |
Jul 14, 2023 | 21.00 | 21.03 | 20.99 | 20.99 | 1,776 | +0.00(+0.02%) |
Jul 13, 2023 | 20.97 | 21.02 | 20.95 | 20.99 | 9,088 | +0.09(+0.43%) |
Jul 12, 2023 | 20.86 | 20.91 | 20.83 | 20.90 | 10,089 | +0.14(+0.68%) |
Jul 11, 2023 | 20.78 | 20.78 | 20.75 | 20.75 | 595 | +0.04(+0.21%) |
Jul 10, 2023 | 20.71 | 20.75 | 20.71 | 20.71 | 2,183 | +0.04(+0.21%) |
Jul 07, 2023 | 20.71 | 20.72 | 20.66 | 20.67 | 31,456 | -0.06(-0.27%) |
Jul 06, 2023 | 20.70 | 20.74 | 20.66 | 20.73 | 6,961 | -0.05(-0.23%) |
Jul 05, 2023 | 20.80 | 20.85 | 20.72 | 20.77 | 10,080 | -0.04(-0.18%) |