Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.61 | 21.69 | 21.61 | 21.62 | 76,017 | +0.02(+0.09%) |
Sep 28, 2023 | 21.62 | 21.72 | 21.53 | 21.60 | 235,513 | -0.07(-0.32%) |
Sep 27, 2023 | 21.67 | 21.69 | 21.61 | 21.67 | 82,556 | +0.00(+0.00%) |
Sep 26, 2023 | 21.74 | 21.75 | 21.66 | 21.67 | 93,034 | +0.01(+0.05%) |
Sep 25, 2023 | 21.78 | 21.86 | 21.65 | 21.66 | 88,422 | -0.17(-0.78%) |
Sep 22, 2023 | 21.77 | 21.85 | 21.76 | 21.83 | 112,150 | +0.06(+0.28%) |
Sep 21, 2023 | 21.86 | 21.90 | 21.77 | 21.77 | 156,403 | -0.14(-0.64%) |
Sep 20, 2023 | 21.94 | 21.97 | 21.88 | 21.91 | 179,754 | +0.03(+0.14%) |
Sep 19, 2023 | 21.92 | 21.99 | 21.87 | 21.88 | 300,228 | -0.05(-0.23%) |
Sep 18, 2023 | 21.98 | 22.00 | 21.92 | 21.93 | 161,698 | -0.04(-0.18%) |
Sep 15, 2023 | 21.94 | 22.00 | 21.93 | 21.97 | 58,369 | +0.00(+0.00%) |
Sep 14, 2023 | 21.94 | 22.01 | 21.94 | 21.97 | 465,803 | -0.01(-0.05%) |
Sep 13, 2023 | 21.95 | 22.03 | 21.93 | 21.98 | 105,931 | +0.02(+0.09%) |
Sep 12, 2023 | 21.91 | 22.02 | 21.91 | 21.96 | 71,040 | +0.04(+0.18%) |
Sep 11, 2023 | 21.92 | 22.02 | 21.91 | 21.92 | 48,979 | +0.01(+0.05%) |
Sep 08, 2023 | 21.95 | 22.04 | 21.90 | 21.91 | 68,357 | +0.01(+0.05%) |
Sep 07, 2023 | 21.95 | 22.06 | 21.87 | 21.90 | 117,745 | -0.05(-0.23%) |
Sep 06, 2023 | 22.01 | 22.01 | 21.86 | 21.95 | 687,999 | +0.05(+0.23%) |
Sep 05, 2023 | 22.07 | 22.15 | 21.90 | 21.90 | 161,636 | -0.12(-0.54%) |
Sep 01, 2023 | 22.11 | 22.14 | 21.93 | 22.02 | 127,988 | -0.12(-0.54%) |
Aug 31, 2023 | 22.06 | 22.29 | 22.04 | 22.14 | 849,886 | +0.06(+0.27%) |
Aug 30, 2023 | 21.97 | 22.32 | 21.97 | 22.08 | 643,302 | +0.14(+0.64%) |
Aug 29, 2023 | 21.94 | 22.20 | 21.94 | 21.94 | 68,872 | -0.04(-0.18%) |
Aug 28, 2023 | 22.01 | 22.06 | 21.97 | 21.98 | 36,016 | +0.01(+0.05%) |
Aug 25, 2023 | 22.06 | 22.09 | 21.96 | 21.97 | 72,736 | -0.04(-0.18%) |
Aug 24, 2023 | 21.97 | 22.18 | 21.93 | 22.01 | 410,401 | -0.01(-0.05%) |
Aug 23, 2023 | 22.07 | 22.07 | 21.93 | 22.02 | 65,486 | +0.02(+0.09%) |
Aug 22, 2023 | 21.90 | 22.05 | 21.89 | 22.00 | 124,189 | +0.10(+0.46%) |
Aug 21, 2023 | 21.98 | 22.04 | 21.87 | 21.90 | 414,452 | -0.11(-0.50%) |
Aug 18, 2023 | 22.05 | 22.19 | 22.00 | 22.01 | 383,635 | -0.07(-0.32%) |
Aug 17, 2023 | 22.17 | 22.21 | 22.08 | 22.08 | 57,987 | -0.14(-0.63%) |
Aug 16, 2023 | 22.14 | 22.25 | 22.13 | 22.22 | 453,860 | +0.02(+0.09%) |
Aug 15, 2023 | 22.12 | 22.25 | 22.03 | 22.20 | 351,286 | +0.10(+0.45%) |
Aug 14, 2023 | 22.05 | 22.18 | 22.01 | 22.10 | 21,501 | +0.04(+0.18%) |
Aug 11, 2023 | 21.98 | 22.09 | 21.98 | 22.06 | 444,994 | +0.05(+0.23%) |
Aug 10, 2023 | 22.18 | 22.19 | 22.01 | 22.01 | 445,855 | -0.07(-0.32%) |
Aug 09, 2023 | 22.18 | 22.28 | 22.05 | 22.08 | 48,764 | -0.16(-0.72%) |
Aug 08, 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 387,601 | +0.12(+0.54%) |
Aug 07, 2023 | 22.07 | 22.12 | 22.07 | 22.12 | 392,141 | +0.05(+0.23%) |
Aug 04, 2023 | 21.95 | 22.13 | 21.95 | 22.07 | 29,322 | +0.14(+0.64%) |
Aug 03, 2023 | 21.94 | 22.06 | 21.92 | 21.93 | 40,689 | -0.09(-0.41%) |
Aug 02, 2023 | 22.05 | 22.18 | 22.02 | 22.02 | 47,370 | -0.06(-0.27%) |
Aug 01, 2023 | 22.06 | 22.21 | 22.06 | 22.08 | 70,255 | -0.09(-0.41%) |
Jul 31, 2023 | 22.15 | 22.29 | 22.14 | 22.17 | 97,532 | -0.03(-0.14%) |
Jul 28, 2023 | 22.27 | 22.29 | 22.14 | 22.20 | 60,666 | -0.09(-0.40%) |
Jul 27, 2023 | 22.19 | 22.29 | 22.16 | 22.29 | 95,360 | +0.06(+0.27%) |
Jul 26, 2023 | 22.24 | 22.30 | 22.19 | 22.23 | 659,378 | +0.03(+0.14%) |
Jul 25, 2023 | 22.23 | 22.32 | 22.19 | 22.20 | 108,055 | -0.12(-0.54%) |
Jul 24, 2023 | 22.31 | 22.32 | 22.21 | 22.32 | 33,174 | +0.01(+0.04%) |
Jul 21, 2023 | 22.35 | 22.36 | 22.25 | 22.31 | 31,027 | +0.03(+0.13%) |
Jul 20, 2023 | 22.34 | 22.38 | 22.28 | 22.28 | 48,092 | -0.11(-0.49%) |
Jul 19, 2023 | 22.27 | 22.39 | 22.24 | 22.39 | 99,696 | +0.10(+0.45%) |
Jul 18, 2023 | 22.24 | 22.35 | 22.21 | 22.29 | 45,316 | +0.03(+0.13%) |
Jul 17, 2023 | 22.25 | 22.33 | 22.09 | 22.26 | 41,163 | -0.05(-0.22%) |
Jul 14, 2023 | 22.31 | 22.31 | 22.18 | 22.31 | 73,904 | -0.03(-0.13%) |
Jul 13, 2023 | 22.23 | 22.35 | 22.16 | 22.34 | 45,163 | +0.14(+0.63%) |
Jul 12, 2023 | 22.25 | 22.31 | 22.20 | 22.20 | 80,574 | -0.08(-0.36%) |
Jul 11, 2023 | 22.20 | 22.28 | 22.15 | 22.28 | 65,317 | +0.07(+0.32%) |
Jul 10, 2023 | 22.18 | 22.23 | 22.14 | 22.21 | 37,926 | -0.01(-0.05%) |
Jul 07, 2023 | 22.25 | 22.25 | 22.10 | 22.22 | 77,922 | -0.01(-0.04%) |
Jul 06, 2023 | 22.25 | 22.25 | 22.07 | 22.23 | 110,959 | -0.07(-0.31%) |
Jul 05, 2023 | 22.33 | 22.33 | 22.13 | 22.30 | 100,060 | +0.04(+0.18%) |